ライフフーズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,690 | 1,693 | 1,690 | 1,693 | -2 | -0.1% | 700 |
| 2023/06/20 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 100 |
| 2023/06/19 | 1,690 | 1,695 | 1,690 | 1,695 | +7 | +0.4% | 400 |
| 2023/06/16 | 1,688 | 1,688 | 1,688 | 1,688 | -1 | -0.1% | 300 |
| 2023/06/15 | 1,689 | 1,689 | 1,689 | 1,689 | -10 | -0.6% | 700 |
| 2023/06/14 | 1,688 | 1,699 | 1,688 | 1,699 | +13 | +0.8% | 400 |
| 2023/06/13 | 1,699 | 1,699 | 1,686 | 1,686 | +1 | +0.1% | 900 |
| 2023/06/12 | 1,690 | 1,690 | 1,685 | 1,685 | -4 | -0.2% | 400 |
| 2023/06/09 | 1,685 | 1,689 | 1,681 | 1,689 | - | - | 400 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/06 | 1,690 | 1,695 | 1,687 | 1,695 | +2 | +0.1% | 800 |
| 2023/06/05 | 1,693 | 1,693 | 1,693 | 1,693 | +1 | +0.1% | 600 |
| 2023/06/02 | 1,692 | 1,692 | 1,691 | 1,692 | ±0 | ±0% | 500 |
| 2023/06/01 | 1,688 | 1,692 | 1,683 | 1,692 | +11 | +0.7% | 1,600 |
| 2023/05/31 | 1,678 | 1,687 | 1,678 | 1,681 | +1 | +0.1% | 1,000 |
| 2023/05/30 | 1,679 | 1,680 | 1,678 | 1,680 | -11 | -0.7% | 500 |
| 2023/05/29 | 1,690 | 1,691 | 1,681 | 1,691 | +8 | +0.5% | 1,000 |
| 2023/05/26 | 1,685 | 1,689 | 1,683 | 1,683 | +2 | +0.1% | 1,500 |
| 2023/05/25 | 1,688 | 1,688 | 1,681 | 1,681 | -7 | -0.4% | 400 |
| 2023/05/24 | 1,682 | 1,688 | 1,682 | 1,688 | +6 | +0.4% | 300 |
| 2023/05/23 | 1,689 | 1,690 | 1,682 | 1,682 | -2 | -0.1% | 800 |
| 2023/05/22 | 1,678 | 1,684 | 1,675 | 1,684 | +2 | +0.1% | 900 |
| 2023/05/19 | 1,685 | 1,686 | 1,682 | 1,682 | -4 | -0.2% | 800 |
| 2023/05/18 | 1,685 | 1,686 | 1,685 | 1,686 | +10 | +0.6% | 800 |
| 2023/05/17 | 1,677 | 1,696 | 1,676 | 1,676 | -1 | -0.1% | 1,400 |
| 2023/05/16 | 1,695 | 1,695 | 1,673 | 1,677 | -8 | -0.5% | 2,600 |
| 2023/05/15 | 1,694 | 1,695 | 1,685 | 1,685 | -8 | -0.5% | 2,900 |
| 2023/05/12 | 1,690 | 1,693 | 1,690 | 1,693 | +6 | +0.4% | 3,600 |
| 2023/05/11 | 1,687 | 1,687 | 1,682 | 1,687 | ±0 | ±0% | 600 |
| 2023/05/10 | 1,685 | 1,687 | 1,685 | 1,687 | +3 | +0.2% | 1,300 |
| 2023/05/09 | 1,681 | 1,684 | 1,679 | 1,684 | +2 | +0.1% | 700 |
| 2023/05/08 | 1,684 | 1,684 | 1,678 | 1,682 | +7 | +0.4% | 1,000 |
| 2023/05/02 | 1,675 | 1,675 | 1,674 | 1,675 | -3 | -0.2% | 400 |
| 2023/05/01 | 1,678 | 1,681 | 1,677 | 1,678 | +4 | +0.2% | 1,100 |
| 2023/04/28 | 1,670 | 1,674 | 1,670 | 1,674 | +16 | +1% | 900 |
| 2023/04/27 | 1,664 | 1,664 | 1,658 | 1,658 | -2 | -0.1% | 400 |
| 2023/04/26 | 1,674 | 1,674 | 1,660 | 1,660 | -10 | -0.6% | 300 |
| 2023/04/25 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2023/04/24 | 1,668 | 1,670 | 1,661 | 1,670 | -1 | -0.1% | 800 |
| 2023/04/21 | 1,671 | 1,671 | 1,671 | 1,671 | ±0 | ±0% | 300 |
| 2023/04/20 | 1,676 | 1,676 | 1,671 | 1,671 | -7 | -0.4% | 400 |
| 2023/04/19 | 1,653 | 1,678 | 1,653 | 1,678 | +26 | +1.6% | 200 |
| 2023/04/18 | 1,700 | 1,700 | 1,652 | 1,652 | -3 | -0.2% | 7,700 |
| 2023/04/17 | 1,671 | 1,675 | 1,650 | 1,655 | -20 | -1.2% | 7,100 |
| 2023/04/14 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 500 |
| 2023/04/13 | 1,681 | 1,681 | 1,671 | 1,675 | +6 | +0.4% | 700 |
| 2023/04/12 | 1,668 | 1,669 | 1,668 | 1,669 | +9 | +0.5% | 200 |
| 2023/04/11 | 1,662 | 1,662 | 1,660 | 1,660 | -9 | -0.5% | 800 |
| 2023/04/10 | 1,670 | 1,670 | 1,659 | 1,669 | -9 | -0.5% | 700 |
351～
400
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ライフフーズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ライフフーズ | 166,100円 | -7.9% | +999.9% | 0.00% | 35.25倍 | 3.43倍 |
|
関西地盤の和食外食チェーン。主力はセルフ食堂「ザめしや」と定食メニュー主体の「街かど屋」 |
| ヴィアＨＤ | 14,000円 | +3.1% | +48.6% | 0.00% | 28.46倍 | -1.69倍 |
|
関東中心に焼き鳥居酒屋「扇屋」「紅とん」などを展開。事業再生ＡＤＲ手続き成立、再建中 |
| 交換デキル | 270,000円 | +32.2% | -1.5% | 0.00% | 29.24倍 | 4.93倍 |
|
住宅設備機器の本体と工事をセット販売。Ｗｅｂで見積もり、注文できる手軽さと低価格に強み |
| ＩＮＧＳ | 241,200円 | +23.0% | +11.1% | 0.00% | 20.13倍 | 7.87倍 |
|
- |
| ウェルビンＧ | - | +2.3% | +0.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
