3065: ライフフーズ(JQスタンダード)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 5,509百万円
単元株式 1,000
PER/PBR/配当 28.37 / 1.27 / 2(0.66%)
権利/配当落日 16/02/25 / -
年初来高/安 328.0(16/01/05) / 287.0(16/02/25)
上場来高/安 535.0(06/12/14) / 91.0(08/10/09)
信用買/売 10,000 / - (-)

株価時系列データ(日足)
2019/10/11 1722.0 1722.0 1715.0 1717.0 700
2019/10/10 1712.0 1718.0 1710.0 1710.0 600
2019/10/09 1712.0 1712.0 1712.0 1712.0 100
2019/10/08 1712.0 1712.0 1711.0 1711.0 400
2019/10/07 1722.0 1722.0 1722.0 1722.0 400
2019/10/04 1711.0 1722.0 1711.0 1722.0 200
2019/10/01 1709.0 1709.0 1706.0 1706.0 600
2019/09/30 1709.0 1709.0 1709.0 1709.0 100
2019/09/27 1710.0 1722.0 1710.0 1722.0 1500
2019/09/26 1706.0 1706.0 1706.0 1706.0 100
2019/09/25 1705.0 1707.0 1705.0 1705.0 600
2019/09/24 1705.0 1717.0 1705.0 1705.0 800
2019/09/20 1717.0 1717.0 1705.0 1705.0 1200
2019/09/19 1710.0 1720.0 1709.0 1709.0 1100
2019/09/18 1720.0 1722.0 1719.0 1719.0 500
2019/09/17 1710.0 1715.0 1706.0 1715.0 1100
2019/09/13 1708.0 1709.0 1708.0 1709.0 700
2019/09/12 1707.0 1719.0 1707.0 1708.0 400
2019/09/11 1711.0 1711.0 1710.0 1710.0 400
2019/09/10 1720.0 1720.0 1709.0 1709.0 500
2019/09/09 1725.0 1725.0 1705.0 1705.0 3100
2019/09/06 1733.0 1733.0 1725.0 1725.0 500
2019/09/05 1720.0 1720.0 1719.0 1719.0 900
2019/09/04 1720.0 1720.0 1720.0 1720.0 900
2019/09/03 1720.0 1720.0 1720.0 1720.0 400
2019/09/02 1744.0 1745.0 1715.0 1715.0 400
2019/08/30 1720.0 1749.0 1706.0 1711.0 1600
2019/08/29 1702.0 1737.0 1702.0 1719.0 5700
2019/08/28 1813.0 1844.0 1812.0 1822.0 3900
2019/08/27 1851.0 1851.0 1827.0 1840.0 1600
2019/08/26 1822.0 1830.0 1818.0 1825.0 1300
2019/08/23 1823.0 1823.0 1822.0 1822.0 200
2019/08/22 1813.0 1823.0 1812.0 1823.0 1100
2019/08/21 1813.0 1813.0 1813.0 1813.0 500
2019/08/20 1830.0 1830.0 1820.0 1820.0 500
2019/08/19 1826.0 1835.0 1810.0 1820.0 2200
2019/08/16 1792.0 1826.0 1792.0 1826.0 300
2019/08/15 1764.0 1797.0 1764.0 1797.0 1900
2019/08/14 2219.0 2219.0 1754.0 1799.0 24400
2019/08/13 1807.0 1849.0 1807.0 1819.0 2100
2019/08/09 1843.0 1843.0 1842.0 1842.0 200
2019/08/08 1835.0 1840.0 1835.0 1840.0 500
2019/08/07 1831.0 1835.0 1831.0 1835.0 400
2019/08/06 1794.0 1830.0 1794.0 1829.0 800
2019/08/05 1840.0 1840.0 1796.0 1830.0 1500
2019/08/02 1835.0 1845.0 1835.0 1844.0 300
2019/08/01 1845.0 1845.0 1829.0 1845.0 900
2019/07/31 1850.0 1850.0 1850.0 1850.0 400
2019/07/30 1849.0 1850.0 1848.0 1850.0 1000
2019/07/29 1841.0 1844.0 1841.0 1844.0 800
2019/07/26 1840.0 1840.0 1830.0 1830.0 1400
2019/07/25 1838.0 1838.0 1827.0 1827.0 400
2019/07/24 1819.0 1837.0 1819.0 1837.0 900
2019/07/23 1825.0 1828.0 1816.0 1828.0 900
2019/07/22 1810.0 1815.0 1810.0 1815.0 500
2019/07/19 1800.0 1810.0 1798.0 1810.0 900
2019/07/18 1800.0 1800.0 1800.0 1800.0 300
2019/07/17 1805.0 1805.0 1800.0 1800.0 900
2019/07/16 1805.0 1805.0 1794.0 1803.0 900
2019/07/12 1800.0 1805.0 1795.0 1805.0 1300
2019/07/11 1793.0 1801.0 1793.0 1800.0 600
2019/07/10 1805.0 1808.0 1805.0 1808.0 600
2019/07/09 1805.0 1805.0 1794.0 1794.0 1000
2019/07/08 1800.0 1800.0 1800.0 1800.0 100