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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,320 | 2,330 | 2,161 | 2,244 | -76 | -3.3% | 3,900 |
| 2024/11/01 | 2,272 | 2,345 | 2,272 | 2,320 | +20 | +0.9% | 5,200 |
| 2024/10/31 | 2,197 | 2,380 | 2,197 | 2,300 | +103 | +4.7% | 8,300 |
| 2024/10/30 | 2,150 | 2,267 | 2,150 | 2,197 | +47 | +2.2% | 8,500 |
| 2024/10/29 | 2,156 | 2,171 | 2,108 | 2,150 | +3 | +0.1% | 5,100 |
| 2024/10/28 | 2,069 | 2,153 | 2,069 | 2,147 | -22 | -1% | 14,800 |
| 2024/10/25 | 2,275 | 2,295 | 2,110 | 2,169 | -99 | -4.4% | 24,800 |
| 2024/10/24 | 2,347 | 2,347 | 2,208 | 2,268 | -104 | -4.4% | 28,100 |
| 2024/10/23 | 2,460 | 2,460 | 2,372 | 2,372 | -103 | -4.2% | 15,500 |
| 2024/10/22 | 2,554 | 2,560 | 2,447 | 2,475 | -108 | -4.2% | 11,700 |
| 2024/10/21 | 2,602 | 2,602 | 2,422 | 2,583 | -37 | -1.4% | 27,700 |
| 2024/10/18 | 2,712 | 2,781 | 2,620 | 2,620 | -110 | -4% | 14,100 |
| 2024/10/17 | 2,765 | 2,765 | 2,613 | 2,730 | -58 | -2.1% | 19,100 |
| 2024/10/16 | 2,923 | 2,923 | 2,771 | 2,788 | -122 | -4.2% | 14,700 |
| 2024/10/15 | 2,775 | 2,977 | 2,760 | 2,910 | -485 | -14.3% | 47,200 |
| 2024/10/11 | 3,485 | 3,495 | 3,365 | 3,395 | -95 | -2.7% | 4,800 |
| 2024/10/10 | 3,490 | 3,505 | 3,450 | 3,490 | +50 | +1.5% | 2,400 |
| 2024/10/09 | 3,475 | 3,485 | 3,420 | 3,440 | -35 | -1% | 2,500 |
| 2024/10/08 | 3,710 | 3,710 | 3,475 | 3,475 | -290 | -7.7% | 12,400 |
| 2024/10/07 | 3,805 | 3,805 | 3,715 | 3,765 | -10 | -0.3% | 3,300 |
| 2024/10/04 | 3,775 | 3,845 | 3,725 | 3,775 | -15 | -0.4% | 700 |
| 2024/10/03 | 3,795 | 3,910 | 3,790 | 3,790 | +105 | +2.8% | 6,300 |
| 2024/10/02 | 3,640 | 3,690 | 3,640 | 3,685 | +30 | +0.8% | 1,900 |
| 2024/10/01 | 3,600 | 3,655 | 3,600 | 3,655 | +55 | +1.5% | 500 |
| 2024/09/30 | 3,570 | 3,600 | 3,525 | 3,600 | -40 | -1.1% | 600 |
| 2024/09/27 | 3,580 | 3,660 | 3,550 | 3,640 | +85 | +2.4% | 3,300 |
| 2024/09/26 | 3,550 | 3,555 | 3,500 | 3,555 | -35 | -1% | 2,000 |
| 2024/09/25 | 3,675 | 3,675 | 3,515 | 3,590 | -75 | -2% | 2,100 |
| 2024/09/24 | 3,745 | 3,745 | 3,665 | 3,665 | -80 | -2.1% | 500 |
| 2024/09/20 | 3,725 | 3,745 | 3,685 | 3,745 | -75 | -2% | 400 |
| 2024/09/19 | 3,625 | 3,820 | 3,615 | 3,820 | +210 | +5.8% | 2,100 |
| 2024/09/18 | 3,560 | 3,610 | 3,545 | 3,610 | +40 | +1.1% | 2,000 |
| 2024/09/17 | 3,650 | 3,650 | 3,570 | 3,570 | -80 | -2.2% | 1,300 |
| 2024/09/13 | 3,680 | 3,680 | 3,615 | 3,650 | -100 | -2.7% | 1,100 |
| 2024/09/12 | 3,700 | 3,750 | 3,570 | 3,750 | +255 | +7.3% | 2,900 |
| 2024/09/11 | 3,780 | 3,780 | 3,450 | 3,495 | -355 | -9.2% | 15,300 |
| 2024/09/10 | 3,900 | 3,940 | 3,810 | 3,850 | ±0 | ±0% | 3,900 |
| 2024/09/09 | 3,695 | 3,850 | 3,575 | 3,850 | +85 | +2.3% | 4,000 |
| 2024/09/06 | 3,940 | 3,990 | 3,700 | 3,765 | -175 | -4.4% | 7,900 |
| 2024/09/05 | 3,575 | 3,980 | 3,500 | 3,940 | +355 | +9.9% | 12,300 |
| 2024/09/04 | 3,515 | 3,680 | 3,515 | 3,585 | -70 | -1.9% | 3,500 |
| 2024/09/03 | 3,925 | 4,000 | 3,560 | 3,655 | -75 | -2% | 11,000 |
| 2024/09/02 | 3,360 | 3,950 | 3,315 | 3,730 | +430 | +13% | 26,700 |
| 2024/08/30 | 3,320 | 3,340 | 3,255 | 3,300 | +25 | +0.8% | 4,200 |
| 2024/08/29 | 3,325 | 3,325 | 3,275 | 3,275 | +10 | +0.3% | 1,000 |
| 2024/08/28 | 3,285 | 3,350 | 3,240 | 3,265 | +25 | +0.8% | 3,200 |
| 2024/08/27 | 3,395 | 3,415 | 3,215 | 3,240 | -225 | -6.5% | 21,400 |
| 2024/08/26 | 3,435 | 3,465 | 3,435 | 3,465 | +30 | +0.9% | 1,000 |
| 2024/08/23 | 3,450 | 3,450 | 3,380 | 3,435 | +15 | +0.4% | 500 |
| 2024/08/22 | 3,350 | 3,450 | 3,350 | 3,420 | +70 | +2.1% | 3,800 |
101～
150
件表示中 / 270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 | 185,600円 | +13.3% | +19.9% | 2.16% | 17.37倍 | 1.48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 |
| ピクスタ | 83,300円 | +4.1% | -60.2% | 5.40% | 9.14倍 | 1.28倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| オートウェーブ | 12,800円 | +1.1% | +4.0% | 2.34% | 6.78倍 | 0.47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 |
| ホリイフード | 31,200円 | - | - | 0.00% | 15.38倍 | 9.86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 |
| ハピネス＆Ｄ | 68,400円 | -4.3% | - | 2.19% | 26.06倍 | 1.80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 |
市場注目の銘柄
チャート関連のコラム
