光フードサービスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 2,120 | 2,120 | 2,080 | 2,110 | -9 | -0.4% | 2,600 |
| 2025/07/03 | 2,119 | 2,119 | 2,119 | 2,119 | ±0 | ±0% | 200 |
| 2025/07/02 | 2,148 | 2,148 | 2,071 | 2,119 | -15 | -0.7% | 3,000 |
| 2025/07/01 | 2,130 | 2,134 | 2,128 | 2,134 | +6 | +0.3% | 1,800 |
| 2025/06/30 | 2,110 | 2,130 | 2,070 | 2,128 | +21 | +1% | 3,100 |
| 2025/06/27 | 2,095 | 2,136 | 2,095 | 2,107 | +19 | +0.9% | 2,300 |
| 2025/06/26 | 2,040 | 2,088 | 2,040 | 2,088 | +48 | +2.4% | 3,600 |
| 2025/06/25 | 2,023 | 2,057 | 2,023 | 2,040 | +15 | +0.7% | 600 |
| 2025/06/24 | 2,034 | 2,034 | 2,000 | 2,025 | -14 | -0.7% | 2,400 |
| 2025/06/23 | 2,000 | 2,045 | 1,950 | 2,039 | +39 | +2% | 5,700 |
| 2025/06/20 | 2,020 | 2,029 | 2,000 | 2,000 | -20 | -1% | 1,600 |
| 2025/06/19 | 1,980 | 2,020 | 1,980 | 2,020 | +41 | +2.1% | 1,900 |
| 2025/06/18 | 1,863 | 1,979 | 1,863 | 1,979 | +116 | +6.2% | 5,200 |
| 2025/06/17 | 1,915 | 1,915 | 1,863 | 1,863 | +3 | +0.2% | 2,000 |
| 2025/06/16 | 1,810 | 1,880 | 1,810 | 1,860 | +90 | +5.1% | 1,400 |
| 2025/06/13 | 1,773 | 1,773 | 1,725 | 1,770 | -10 | -0.6% | 2,600 |
| 2025/06/12 | 1,776 | 1,799 | 1,772 | 1,780 | -59 | -3.2% | 7,800 |
| 2025/06/11 | 1,835 | 1,840 | 1,821 | 1,839 | +22 | +1.2% | 1,000 |
| 2025/06/10 | 1,817 | 1,822 | 1,817 | 1,817 | +1 | +0.1% | 900 |
| 2025/06/09 | 1,805 | 1,816 | 1,805 | 1,816 | -29 | -1.6% | 500 |
| 2025/06/06 | 1,845 | 1,845 | 1,845 | 1,845 | ±0 | ±0% | 100 |
| 2025/06/05 | 1,884 | 1,884 | 1,832 | 1,845 | -39 | -2.1% | 700 |
| 2025/06/04 | 1,884 | 1,884 | 1,884 | 1,884 | +35 | +1.9% | 200 |
| 2025/06/03 | 1,840 | 1,849 | 1,840 | 1,849 | +17 | +0.9% | 200 |
| 2025/06/02 | 1,832 | 1,832 | 1,832 | 1,832 | -50 | -2.7% | 1,200 |
| 2025/05/30 | 1,882 | 1,882 | 1,881 | 1,882 | ±0 | ±0% | 1,600 |
| 2025/05/29 | 1,953 | 1,953 | 1,859 | 1,882 | -31 | -1.6% | 1,800 |
| 2025/05/28 | 1,970 | 1,970 | 1,913 | 1,913 | -17 | -0.9% | 500 |
| 2025/05/27 | 1,930 | 1,930 | 1,930 | 1,930 | ±0 | ±0% | 400 |
| 2025/05/26 | 1,922 | 1,930 | 1,922 | 1,930 | +4 | +0.2% | 300 |
| 2025/05/23 | 1,926 | 1,926 | 1,926 | 1,926 | -40 | -2% | 1,500 |
| 2025/05/22 | 1,951 | 1,980 | 1,951 | 1,966 | -14 | -0.7% | 1,700 |
| 2025/05/21 | 1,960 | 2,079 | 1,960 | 1,980 | +32 | +1.6% | 8,000 |
| 2025/05/20 | 1,910 | 1,948 | 1,910 | 1,948 | +46 | +2.4% | 600 |
| 2025/05/19 | 1,957 | 1,957 | 1,885 | 1,902 | +2 | +0.1% | 1,500 |
| 2025/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | +44 | +2.4% | 100 |
| 2025/05/15 | 1,880 | 1,880 | 1,825 | 1,856 | +16 | +0.9% | 1,700 |
| 2025/05/14 | 1,798 | 1,840 | 1,787 | 1,840 | +45 | +2.5% | 900 |
| 2025/05/13 | 1,770 | 1,795 | 1,765 | 1,795 | +9 | +0.5% | 2,700 |
| 2025/05/12 | 1,793 | 1,797 | 1,751 | 1,786 | -6 | -0.3% | 2,000 |
| 2025/05/09 | 1,777 | 1,792 | 1,775 | 1,792 | +15 | +0.8% | 800 |
| 2025/05/08 | 1,800 | 1,800 | 1,777 | 1,777 | -18 | -1% | 400 |
| 2025/05/07 | 1,785 | 1,954 | 1,725 | 1,795 | +10 | +0.6% | 35,800 |
| 2025/05/02 | 1,709 | 1,798 | 1,705 | 1,785 | +76 | +4.4% | 9,000 |
| 2025/05/01 | 1,685 | 1,709 | 1,683 | 1,709 | +27 | +1.6% | 1,400 |
| 2025/04/30 | 1,684 | 1,730 | 1,681 | 1,682 | -29 | -1.7% | 1,200 |
| 2025/04/28 | 1,700 | 1,711 | 1,700 | 1,711 | +46 | +2.8% | 1,700 |
| 2025/04/25 | 1,665 | 1,690 | 1,660 | 1,665 | +40 | +2.5% | 1,100 |
| 2025/04/24 | 1,650 | 1,657 | 1,620 | 1,625 | -23 | -1.4% | 10,100 |
| 2025/04/23 | 1,660 | 1,838 | 1,632 | 1,648 | -12 | -0.7% | 25,600 |
1～
50
件表示中 / 332件
類似銘柄と比較する
現在ご覧いただいている「光フード」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 |
|---|---|---|---|---|---|---|---|---|
| 光フード | 211,000円 | +13.3% | +19.9% | 1.90% | 19.75倍 | 1.68倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| マルシェ | 19,900円 | +13.5% | +96.9% | 0.00% | 100.51倍 | 20.60倍 |
|
居酒屋「酔虎伝」「八剣伝」や餃子食堂「マルケン」運営。２５年６月テンポスＨＤが筆頭株主に |
| オートウェーブ | 14,500円 | +7.9% | +11.4% | 2.07% | 7.35倍 | 0.51倍 |
|
千葉地盤のカー用品店。タイヤ・車検・新車リースに注力。業務スーパーＦＣも始め新事業模索中 |
| ハピネス＆Ｄ | 70,900円 | -19.3% | - | 2.12% | - | 2.40倍 |
|
宝飾、時計、バッグ、雑貨など販売。ＳＣ軸に全国展開。ＰＢ拡充、ＥＣと実店舗との連携強化 |
| ホリイフード | 31,200円 | -35.2% | - | 0.00% | 50.98倍 | 4.36倍 |
|
北関東地域が地盤の居酒屋、飲食店「忍家」が主力。２４年からシティクリエイションＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
