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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 5,160 | 5,350 | 5,100 | 5,200 | +140 | +2.8% | 9,200 |
| 2024/05/07 | 5,440 | 5,440 | 5,040 | 5,060 | -280 | -5.2% | 14,000 |
| 2024/05/02 | 5,440 | 5,600 | 5,280 | 5,340 | -100 | -1.8% | 7,900 |
| 2024/05/01 | 5,250 | 5,460 | 5,180 | 5,440 | +180 | +3.4% | 11,800 |
| 2024/04/30 | 5,200 | 5,350 | 5,200 | 5,260 | -10 | -0.2% | 4,400 |
| 2024/04/26 | 5,270 | 5,390 | 5,080 | 5,270 | ±0 | ±0% | 7,700 |
| 2024/04/25 | 5,510 | 5,530 | 5,250 | 5,270 | -240 | -4.4% | 11,500 |
| 2024/04/24 | 5,750 | 5,910 | 5,410 | 5,510 | -280 | -4.8% | 19,800 |
| 2024/04/23 | 5,970 | 6,040 | 5,720 | 5,790 | -40 | -0.7% | 22,900 |
| 2024/04/22 | 5,630 | 5,950 | 5,490 | 5,830 | +300 | +5.4% | 28,800 |
| 2024/04/19 | 5,490 | 5,600 | 5,260 | 5,530 | -150 | -2.6% | 36,500 |
| 2024/04/18 | 5,650 | 5,850 | 5,450 | 5,680 | +130 | +2.3% | 37,700 |
| 2024/04/17 | 5,060 | 5,650 | 5,020 | 5,550 | +560 | +11.2% | 68,700 |
| 2024/04/16 | 5,270 | 5,320 | 4,915 | 4,990 | -280 | -5.3% | 30,700 |
| 2024/04/15 | 4,800 | 5,380 | 4,655 | 5,270 | +240 | +4.8% | 54,600 |
| 2024/04/12 | 5,140 | 5,150 | 4,915 | 5,030 | -80 | -1.6% | 25,000 |
| 2024/04/11 | 4,910 | 5,230 | 4,910 | 5,110 | +200 | +4.1% | 22,900 |
| 2024/04/10 | 5,040 | 5,250 | 4,910 | 4,910 | -130 | -2.6% | 26,700 |
| 2024/04/09 | 5,300 | 5,490 | 5,010 | 5,040 | -230 | -4.4% | 40,700 |
| 2024/04/08 | 5,220 | 5,310 | 4,980 | 5,270 | +60 | +1.2% | 26,700 |
| 2024/04/05 | 4,690 | 5,240 | 4,650 | 5,210 | +470 | +9.9% | 53,500 |
| 2024/04/04 | 4,940 | 5,000 | 4,650 | 4,740 | -110 | -2.3% | 29,900 |
| 2024/04/03 | 4,560 | 4,880 | 4,485 | 4,850 | +260 | +5.7% | 38,900 |
| 2024/04/02 | 4,485 | 4,590 | 4,460 | 4,590 | +105 | +2.3% | 12,500 |
| 2024/04/01 | 4,385 | 4,550 | 4,385 | 4,485 | +100 | +2.3% | 8,200 |
| 2024/03/29 | 4,460 | 4,460 | 4,350 | 4,385 | -120 | -2.7% | 6,900 |
| 2024/03/28 | 4,215 | 4,530 | 4,215 | 4,505 | +245 | +5.8% | 12,300 |
| 2024/03/27 | 4,510 | 4,595 | 4,200 | 4,260 | -240 | -5.3% | 27,400 |
| 2024/03/26 | 4,695 | 4,695 | 4,440 | 4,500 | -110 | -2.4% | 18,000 |
| 2024/03/25 | 4,380 | 4,695 | 4,380 | 4,610 | +210 | +4.8% | 16,700 |
| 2024/03/22 | 4,585 | 4,605 | 4,385 | 4,400 | -180 | -3.9% | 13,600 |
| 2024/03/21 | 4,530 | 4,710 | 4,460 | 4,580 | +60 | +1.3% | 26,900 |
| 2024/03/19 | 4,225 | 4,580 | 4,200 | 4,520 | +290 | +6.9% | 29,500 |
| 2024/03/18 | 4,190 | 4,300 | 4,190 | 4,230 | ±0 | ±0% | 11,800 |
| 2024/03/15 | 4,460 | 4,500 | 4,220 | 4,230 | -300 | -6.6% | 38,500 |
| 2024/03/14 | 4,470 | 4,640 | 4,375 | 4,530 | +25 | +0.6% | 36,200 |
| 2024/03/13 | 4,260 | 4,915 | 4,110 | 4,505 | +185 | +4.3% | 76,800 |
| 2024/03/12 | 4,130 | 4,360 | 4,130 | 4,320 | +190 | +4.6% | 22,700 |
| 2024/03/11 | 4,255 | 4,270 | 3,980 | 4,130 | -195 | -4.5% | 52,400 |
| 2024/03/08 | 4,405 | 4,480 | 4,270 | 4,325 | -150 | -3.4% | 36,800 |
| 2024/03/07 | 4,700 | 4,725 | 4,205 | 4,475 | -160 | -3.5% | 82,900 |
| 2024/03/06 | 4,575 | 4,820 | 4,555 | 4,635 | -95 | -2% | 83,000 |
| 2024/03/05 | 4,480 | 5,140 | 4,420 | 4,730 | +185 | +4.1% | 269,700 |
| 2024/03/04 | 4,960 | 5,140 | 4,415 | 4,545 | -715 | -13.6% | 359,100 |
| 2024/03/01 | 6,360 | 6,700 | 5,260 | 5,260 | -1,000 | -16% | 686,000 |
| 2024/02/29 | 5,850 | 6,850 | 5,280 | 6,260 | - | - | 718,000 |
| 2024/02/28 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
47
件表示中 / 47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 | 520,000円 | +14.3% | +14.5% | 0.00% | 25.41倍 | 14.21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 |
| ヴィアＨＤ | 12,400円 | +23.7% | - | 0.00% | 21.87倍 | -1.31倍 |
|
関東中心に焼き鳥居酒屋「扇屋」など展開する外食中堅。事業再生ＡＤＲ手続き成立、再建中 |
| 三洋堂ＨＤ | 70,600円 | 0.0% | - | 0.00% | - | 2.03倍 |
|
東海軸に郊外型書店を展開。１８年トーハンが筆頭株主に。レンタル大幅縮小しトレカ導入積極的 |
| ヒラキ | 98,100円 | -2.7% | -20.2% | 2.04% | 47.76倍 | 0.64倍 |
|
靴や衣料の通販を中心に、卸販売、小売店など展開。７８０円スニーカーなど超低価格帯に強み |
| 一家ＨＤ | 69,200円 | +12.3% | +117.6% | 0.00% | 27.35倍 | 5.36倍 |
|
首都圏で居酒屋「博多劇場」など展開。接客重視。ブライダル事業も。２１年１０月持株会社移行 |
市場注目の銘柄
チャート関連のコラム
