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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,385 | 3,385 | 3,150 | 3,240 | -150 | -4.4% | 5,200 |
| 2024/08/16 | 3,460 | 3,550 | 3,315 | 3,390 | -20 | -0.6% | 3,200 |
| 2024/08/15 | 3,410 | 3,410 | 3,410 | 3,410 | -135 | -3.8% | 200 |
| 2024/08/14 | 3,295 | 3,545 | 3,295 | 3,545 | +245 | +7.4% | 3,900 |
| 2024/08/13 | 3,250 | 3,300 | 3,200 | 3,300 | +70 | +2.2% | 1,600 |
| 2024/08/09 | 3,575 | 3,630 | 3,200 | 3,230 | -470 | -12.7% | 5,400 |
| 2024/08/08 | 3,110 | 3,775 | 3,110 | 3,700 | +495 | +15.4% | 2,700 |
| 2024/08/07 | 3,070 | 3,335 | 3,070 | 3,205 | -5 | -0.2% | 23,600 |
| 2024/08/06 | 3,010 | 3,330 | 3,010 | 3,210 | +330 | +11.5% | 8,900 |
| 2024/08/05 | 3,200 | 3,335 | 2,880 | 2,880 | -610 | -17.5% | 22,000 |
| 2024/08/02 | 3,615 | 3,615 | 3,430 | 3,490 | -260 | -6.9% | 11,800 |
| 2024/08/01 | 3,910 | 3,910 | 3,750 | 3,750 | -265 | -6.6% | 2,900 |
| 2024/07/31 | 3,995 | 4,015 | 3,940 | 4,015 | -5 | -0.1% | 7,800 |
| 2024/07/30 | 4,010 | 4,095 | 3,985 | 4,020 | +20 | +0.5% | 5,600 |
| 2024/07/29 | 3,695 | 4,070 | 3,665 | 4,000 | +295 | +8% | 19,600 |
| 2024/07/26 | 3,625 | 3,820 | 3,605 | 3,705 | +10 | +0.3% | 14,400 |
| 2024/07/25 | 3,400 | 3,830 | 3,400 | 3,695 | +220 | +6.3% | 20,700 |
| 2024/07/24 | 3,460 | 3,490 | 3,395 | 3,475 | +5 | +0.1% | 22,800 |
| 2024/07/23 | 3,480 | 3,535 | 3,445 | 3,470 | +40 | +1.2% | 8,600 |
| 2024/07/22 | 3,645 | 3,645 | 3,420 | 3,430 | -225 | -6.2% | 7,500 |
| 2024/07/19 | 3,740 | 3,740 | 3,515 | 3,655 | -65 | -1.7% | 6,000 |
| 2024/07/18 | 3,485 | 3,795 | 3,480 | 3,720 | +200 | +5.7% | 10,800 |
| 2024/07/17 | 3,735 | 3,770 | 3,520 | 3,520 | -175 | -4.7% | 18,900 |
| 2024/07/16 | 3,950 | 3,985 | 3,695 | 3,695 | -535 | -12.6% | 82,000 |
| 2024/07/12 | 4,175 | 4,260 | 4,140 | 4,230 | +75 | +1.8% | 2,800 |
| 2024/07/11 | 4,210 | 4,210 | 4,055 | 4,155 | -125 | -2.9% | 5,500 |
| 2024/07/10 | 4,210 | 4,280 | 4,155 | 4,280 | +50 | +1.2% | 5,800 |
| 2024/07/09 | 4,190 | 4,230 | 4,150 | 4,230 | +40 | +1% | 4,500 |
| 2024/07/08 | 4,340 | 4,355 | 4,180 | 4,190 | -80 | -1.9% | 4,200 |
| 2024/07/05 | 4,270 | 4,335 | 4,245 | 4,270 | +20 | +0.5% | 2,400 |
| 2024/07/04 | 4,265 | 4,270 | 4,230 | 4,250 | ±0 | ±0% | 1,200 |
| 2024/07/03 | 4,290 | 4,295 | 4,175 | 4,250 | -40 | -0.9% | 5,500 |
| 2024/07/02 | 4,240 | 4,290 | 4,215 | 4,290 | ±0 | ±0% | 3,100 |
| 2024/07/01 | 4,260 | 4,290 | 4,230 | 4,290 | -40 | -0.9% | 700 |
| 2024/06/28 | 4,320 | 4,330 | 4,215 | 4,330 | -60 | -1.4% | 5,000 |
| 2024/06/27 | 4,315 | 4,390 | 4,285 | 4,390 | +75 | +1.7% | 2,400 |
| 2024/06/26 | 4,310 | 4,335 | 4,240 | 4,315 | +15 | +0.3% | 1,300 |
| 2024/06/25 | 4,210 | 4,300 | 4,210 | 4,300 | +40 | +0.9% | 1,500 |
| 2024/06/24 | 4,200 | 4,280 | 4,200 | 4,260 | +85 | +2% | 1,600 |
| 2024/06/21 | 4,165 | 4,215 | 4,165 | 4,175 | -15 | -0.4% | 1,200 |
| 2024/06/20 | 4,190 | 4,295 | 4,190 | 4,190 | +15 | +0.4% | 900 |
| 2024/06/19 | 4,285 | 4,295 | 4,175 | 4,175 | -85 | -2% | 2,200 |
| 2024/06/18 | 4,320 | 4,320 | 4,260 | 4,260 | -60 | -1.4% | 200 |
| 2024/06/17 | 4,300 | 4,320 | 4,210 | 4,320 | +90 | +2.1% | 2,400 |
| 2024/06/14 | 4,210 | 4,280 | 4,210 | 4,230 | -30 | -0.7% | 1,700 |
| 2024/06/13 | 4,260 | 4,385 | 4,230 | 4,260 | +10 | +0.2% | 4,400 |
| 2024/06/12 | 4,435 | 4,440 | 4,250 | 4,250 | -215 | -4.8% | 5,500 |
| 2024/06/11 | 4,590 | 4,590 | 4,355 | 4,465 | -115 | -2.5% | 10,100 |
| 2024/06/10 | 4,460 | 4,580 | 4,410 | 4,580 | +330 | +7.8% | 7,800 |
| 2024/06/07 | 4,050 | 4,290 | 4,050 | 4,250 | +155 | +3.8% | 3,300 |
151～
200
件表示中 / 268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 | 206,600円 | +13.3% | +19.9% | 1.94% | 19.34倍 | 1.65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 |
| ＺＯＡ | 142,500円 | +4.7% | +20.0% | 4.91% | 5.11倍 | 0.64倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| コスモス調剤 | - | -1.1% | -8.0% | - | - | - |
|
- |
| フェスタリアＨＤ | 55,000円 | +1.0% | +15.0% | 1.27% | 13.09倍 | 1.31倍 |
|
宝飾品の製造および小売りチェーン。全国の百貨店やＳＣに幅広く展開。ベトナムに生産拠点 |
| サイカ屋 | 39,400円 | -11.0% | +3.0% | 0.00% | 22.44倍 | -15.70倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
