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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,374 | 2,412 | 2,326 | 2,365 | -59 | -2.4% | 3,700 |
| 2024/11/20 | 2,335 | 2,442 | 2,335 | 2,424 | +139 | +6.1% | 9,300 |
| 2024/11/19 | 2,302 | 2,328 | 2,268 | 2,285 | +83 | +3.8% | 2,300 |
| 2024/11/18 | 2,164 | 2,250 | 2,163 | 2,202 | +39 | +1.8% | 4,400 |
| 2024/11/15 | 2,180 | 2,180 | 2,163 | 2,163 | ±0 | ±0% | 300 |
| 2024/11/14 | 2,180 | 2,180 | 2,163 | 2,163 | -1 | ±0% | 1,400 |
| 2024/11/13 | 2,199 | 2,199 | 2,160 | 2,164 | -16 | -0.7% | 1,200 |
| 2024/11/12 | 2,193 | 2,230 | 2,180 | 2,180 | -10 | -0.5% | 2,200 |
| 2024/11/11 | 2,213 | 2,213 | 2,163 | 2,190 | -73 | -3.2% | 2,200 |
| 2024/11/08 | 2,222 | 2,288 | 2,222 | 2,263 | +48 | +2.2% | 2,300 |
| 2024/11/07 | 2,208 | 2,258 | 2,208 | 2,215 | +9 | +0.4% | 1,900 |
| 2024/11/06 | 2,254 | 2,254 | 2,203 | 2,206 | -38 | -1.7% | 1,100 |
| 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 |
151～
200
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
