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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 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 |
| 2024/06/06 | 4,115 | 4,260 | 4,095 | 4,095 | -20 | -0.5% | 4,300 |
| 2024/06/05 | 4,345 | 4,345 | 4,100 | 4,115 | -160 | -3.7% | 9,000 |
| 2024/06/04 | 4,400 | 4,400 | 4,250 | 4,275 | -125 | -2.8% | 7,500 |
| 2024/06/03 | 4,535 | 4,535 | 4,380 | 4,400 | -125 | -2.8% | 2,400 |
| 2024/05/31 | 4,410 | 4,595 | 4,395 | 4,525 | +115 | +2.6% | 6,800 |
| 2024/05/30 | 4,480 | 4,540 | 4,400 | 4,410 | -140 | -3.1% | 6,700 |
| 2024/05/29 | 4,675 | 4,890 | 4,550 | 4,550 | -130 | -2.8% | 8,900 |
| 2024/05/28 | 4,675 | 4,825 | 4,675 | 4,680 | -65 | -1.4% | 4,300 |
| 2024/05/27 | 4,710 | 4,805 | 4,655 | 4,745 | +20 | +0.4% | 4,100 |
| 2024/05/24 | 4,595 | 4,725 | 4,550 | 4,725 | +135 | +2.9% | 2,400 |
| 2024/05/23 | 4,710 | 4,710 | 4,590 | 4,590 | -120 | -2.5% | 1,100 |
| 2024/05/22 | 4,850 | 4,850 | 4,600 | 4,710 | -95 | -2% | 3,500 |
| 2024/05/21 | 4,920 | 4,950 | 4,690 | 4,805 | -55 | -1.1% | 9,200 |
| 2024/05/20 | 4,785 | 4,860 | 4,755 | 4,860 | +5 | +0.1% | 4,800 |
| 2024/05/17 | 4,605 | 4,855 | 4,580 | 4,855 | +290 | +6.4% | 9,100 |
| 2024/05/16 | 4,500 | 4,640 | 4,255 | 4,565 | -35 | -0.8% | 11,200 |
| 2024/05/15 | 4,640 | 4,640 | 4,425 | 4,600 | ±0 | ±0% | 6,800 |
| 2024/05/14 | 4,520 | 4,630 | 4,455 | 4,600 | +20 | +0.4% | 10,600 |
| 2024/05/13 | 4,865 | 4,865 | 4,490 | 4,580 | -175 | -3.7% | 18,600 |
| 2024/05/10 | 5,060 | 5,060 | 4,605 | 4,755 | -355 | -6.9% | 30,900 |
| 2024/05/09 | 5,170 | 5,240 | 5,070 | 5,110 | -90 | -1.7% | 3,700 |
| 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 |
201～
250
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
