ライフコーポレーションの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,055 | 4,085 | 4,000 | 4,020 | -5 | -0.1% | 53,900 |
| 2024/04/25 | 4,110 | 4,110 | 4,010 | 4,025 | -95 | -2.3% | 74,900 |
| 2024/04/24 | 4,060 | 4,125 | 4,035 | 4,120 | +80 | +2% | 99,200 |
| 2024/04/23 | 3,980 | 4,065 | 3,955 | 4,040 | +80 | +2% | 108,600 |
| 2024/04/22 | 3,985 | 4,045 | 3,960 | 3,960 | -25 | -0.6% | 77,300 |
| 2024/04/19 | 4,085 | 4,090 | 3,925 | 3,985 | -55 | -1.4% | 100,900 |
| 2024/04/18 | 3,975 | 4,080 | 3,975 | 4,040 | +50 | +1.3% | 81,600 |
| 2024/04/17 | 4,070 | 4,070 | 3,975 | 3,990 | -70 | -1.7% | 77,600 |
| 2024/04/16 | 4,145 | 4,190 | 4,020 | 4,060 | -95 | -2.3% | 107,300 |
| 2024/04/15 | 4,110 | 4,230 | 4,080 | 4,155 | ±0 | ±0% | 139,200 |
| 2024/04/12 | 4,060 | 4,200 | 4,025 | 4,155 | +125 | +3.1% | 227,500 |
| 2024/04/11 | 3,830 | 4,030 | 3,830 | 4,030 | -10 | -0.2% | 267,000 |
| 2024/04/10 | 3,945 | 4,110 | 3,920 | 4,040 | +45 | +1.1% | 323,900 |
| 2024/04/09 | 3,895 | 4,005 | 3,840 | 3,995 | +150 | +3.9% | 141,200 |
| 2024/04/08 | 3,835 | 3,870 | 3,810 | 3,845 | +10 | +0.3% | 71,900 |
| 2024/04/05 | 3,785 | 3,850 | 3,770 | 3,835 | +25 | +0.7% | 86,000 |
| 2024/04/04 | 3,780 | 3,830 | 3,755 | 3,810 | +40 | +1.1% | 79,700 |
| 2024/04/03 | 3,750 | 3,805 | 3,750 | 3,770 | +5 | +0.1% | 63,800 |
| 2024/04/02 | 3,850 | 3,865 | 3,765 | 3,765 | -90 | -2.3% | 76,300 |
| 2024/04/01 | 3,910 | 3,910 | 3,845 | 3,855 | -35 | -0.9% | 48,400 |
| 2024/03/29 | 3,885 | 3,910 | 3,880 | 3,890 | +15 | +0.4% | 38,000 |
| 2024/03/28 | 3,945 | 3,950 | 3,845 | 3,875 | -75 | -1.9% | 65,200 |
| 2024/03/27 | 3,925 | 3,970 | 3,920 | 3,950 | +50 | +1.3% | 98,700 |
| 2024/03/26 | 3,875 | 3,910 | 3,865 | 3,900 | +55 | +1.4% | 62,100 |
| 2024/03/25 | 3,865 | 3,875 | 3,840 | 3,845 | -55 | -1.4% | 74,000 |
| 2024/03/22 | 3,900 | 3,920 | 3,865 | 3,900 | +15 | +0.4% | 64,400 |
| 2024/03/21 | 3,925 | 3,925 | 3,875 | 3,885 | -10 | -0.3% | 56,800 |
| 2024/03/19 | 3,950 | 3,975 | 3,860 | 3,895 | +5 | +0.1% | 100,100 |
| 2024/03/18 | 3,870 | 3,930 | 3,840 | 3,890 | +40 | +1% | 126,800 |
| 2024/03/15 | 3,845 | 3,860 | 3,790 | 3,850 | +15 | +0.4% | 120,800 |
| 2024/03/14 | 3,800 | 3,865 | 3,780 | 3,835 | +35 | +0.9% | 98,000 |
| 2024/03/13 | 3,785 | 3,810 | 3,745 | 3,800 | +20 | +0.5% | 86,600 |
| 2024/03/12 | 3,755 | 3,780 | 3,690 | 3,780 | +10 | +0.3% | 62,600 |
| 2024/03/11 | 3,700 | 3,785 | 3,700 | 3,770 | +65 | +1.8% | 164,200 |
| 2024/03/08 | 3,670 | 3,715 | 3,640 | 3,705 | +35 | +1% | 85,700 |
| 2024/03/07 | 3,675 | 3,695 | 3,625 | 3,670 | -5 | -0.1% | 110,700 |
| 2024/03/06 | 3,650 | 3,710 | 3,650 | 3,675 | +15 | +0.4% | 103,000 |
| 2024/03/05 | 3,695 | 3,710 | 3,645 | 3,660 | -55 | -1.5% | 90,800 |
| 2024/03/04 | 3,795 | 3,810 | 3,715 | 3,715 | -85 | -2.2% | 95,700 |
| 2024/03/01 | 3,810 | 3,810 | 3,750 | 3,800 | -50 | -1.3% | 143,900 |
| 2024/02/29 | 3,855 | 3,890 | 3,770 | 3,850 | +100 | +2.7% | 304,600 |
| 2024/02/28 | 3,690 | 3,760 | 3,665 | 3,750 | +30 | +0.8% | 180,000 |
| 2024/02/27 | 3,710 | 3,745 | 3,695 | 3,720 | ±0 | ±0% | 115,800 |
| 2024/02/26 | 3,725 | 3,755 | 3,720 | 3,720 | -5 | -0.1% | 69,400 |
| 2024/02/22 | 3,740 | 3,760 | 3,715 | 3,725 | +15 | +0.4% | 76,700 |
| 2024/02/21 | 3,715 | 3,735 | 3,685 | 3,710 | -5 | -0.1% | 53,500 |
| 2024/02/20 | 3,720 | 3,750 | 3,705 | 3,715 | -20 | -0.5% | 69,300 |
| 2024/02/19 | 3,675 | 3,740 | 3,665 | 3,735 | +75 | +2% | 78,200 |
| 2024/02/16 | 3,685 | 3,715 | 3,660 | 3,660 | -10 | -0.3% | 77,000 |
| 2024/02/15 | 3,745 | 3,745 | 3,640 | 3,670 | -40 | -1.1% | 83,000 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ライフコーポ」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 |
|---|---|---|---|---|---|---|---|---|
| ライフコーポ | 402,000円 | +5.4% | +2.2% | 2.49% | 11.10倍 | 1.38倍 |
|
食品スーパーで売上高トップ級。首都圏と近畿で集中展開。０５年より三菱商事の持分法会社に |
| コメリ | 382,500円 | +4.7% | +10.3% | 1.41% | 12.04倍 | 0.77倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| くら寿司 | 484,000円 | +7.0% | -2.8% | 0.41% | 174.86倍 | 3.55倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。２位級。米国、台湾でも上場 |
| ノジマ | 186,900円 | +18.2% | +13.1% | 1.61% | 6.77倍 | 1.10倍 |
|
神奈川地盤の家電量販。１７年ニフティ買収。２３年コネクシオ買収でドコモショップ運営首位に |
| 吉野家ＨＤ | 288,500円 | +8.3% | -14.0% | 0.69% | 45.52倍 | 3.09倍 |
|
牛丼の老舗、国内２位。収益柱「吉野家」と「はなまるうどん」展開。海外は米、中、東南アで展開 |
市場注目の銘柄
チャート関連のコラム
