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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,959 | 1,975 | 1,950 | 1,958 | +25 | +1.3% | 264,000 |
| 2025/03/31 | 1,943 | 1,951 | 1,924 | 1,933 | -26 | -1.3% | 223,100 |
| 2025/03/28 | 1,950 | 1,962 | 1,936 | 1,959 | +5 | +0.3% | 154,200 |
| 2025/03/27 | 1,950 | 1,973 | 1,934 | 1,954 | +20 | +1% | 190,600 |
| 2025/03/26 | 1,930 | 1,938 | 1,918 | 1,934 | +5 | +0.3% | 168,300 |
| 2025/03/25 | 1,912 | 1,929 | 1,912 | 1,929 | +17 | +0.9% | 106,500 |
| 2025/03/24 | 1,910 | 1,912 | 1,891 | 1,912 | +5 | +0.3% | 83,500 |
| 2025/03/21 | 1,900 | 1,919 | 1,896 | 1,907 | +6 | +0.3% | 172,100 |
| 2025/03/19 | 1,893 | 1,917 | 1,891 | 1,901 | -1 | -0.1% | 135,500 |
| 2025/03/18 | 1,900 | 1,910 | 1,887 | 1,902 | +15 | +0.8% | 146,100 |
| 2025/03/17 | 1,885 | 1,895 | 1,877 | 1,887 | +4 | +0.2% | 147,300 |
| 2025/03/14 | 1,863 | 1,892 | 1,860 | 1,883 | +18 | +1% | 190,100 |
| 2025/03/13 | 1,850 | 1,871 | 1,846 | 1,865 | +15 | +0.8% | 143,100 |
| 2025/03/12 | 1,832 | 1,855 | 1,822 | 1,850 | +8 | +0.4% | 162,000 |
| 2025/03/11 | 1,845 | 1,858 | 1,823 | 1,842 | +5 | +0.3% | 140,200 |
| 2025/03/10 | 1,843 | 1,843 | 1,823 | 1,837 | -6 | -0.3% | 174,800 |
| 2025/03/07 | 1,840 | 1,856 | 1,825 | 1,843 | -5 | -0.3% | 136,300 |
| 2025/03/06 | 1,834 | 1,859 | 1,834 | 1,848 | +25 | +1.4% | 147,600 |
| 2025/03/05 | 1,820 | 1,832 | 1,805 | 1,823 | +11 | +0.6% | 148,300 |
| 2025/03/04 | 1,820 | 1,825 | 1,802 | 1,812 | +5 | +0.3% | 114,900 |
| 2025/03/03 | 1,814 | 1,826 | 1,790 | 1,807 | -19 | -1% | 173,600 |
| 2025/02/28 | 1,807 | 1,827 | 1,794 | 1,826 | +22 | +1.2% | 379,800 |
| 2025/02/27 | 1,750 | 1,825 | 1,750 | 1,804 | -1,826 | -50.3% | 202,500 |
| 2025/02/26 | 3,600 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 178,400 |
| 2025/02/25 | 3,580 | 3,625 | 3,570 | 3,600 | +20 | +0.6% | 119,600 |
| 2025/02/21 | 3,570 | 3,595 | 3,560 | 3,580 | -5 | -0.1% | 61,800 |
| 2025/02/20 | 3,630 | 3,635 | 3,575 | 3,585 | -50 | -1.4% | 94,200 |
| 2025/02/19 | 3,665 | 3,665 | 3,630 | 3,635 | -30 | -0.8% | 54,000 |
| 2025/02/18 | 3,690 | 3,690 | 3,640 | 3,665 | -25 | -0.7% | 64,900 |
| 2025/02/17 | 3,695 | 3,725 | 3,690 | 3,690 | +30 | +0.8% | 75,700 |
| 2025/02/14 | 3,670 | 3,685 | 3,650 | 3,660 | -10 | -0.3% | 63,700 |
| 2025/02/13 | 3,640 | 3,675 | 3,625 | 3,670 | +50 | +1.4% | 53,200 |
| 2025/02/12 | 3,650 | 3,655 | 3,615 | 3,620 | -25 | -0.7% | 66,400 |
| 2025/02/10 | 3,640 | 3,645 | 3,625 | 3,645 | +5 | +0.1% | 52,500 |
| 2025/02/07 | 3,630 | 3,655 | 3,620 | 3,640 | ±0 | ±0% | 56,600 |
| 2025/02/06 | 3,665 | 3,680 | 3,625 | 3,640 | -25 | -0.7% | 67,400 |
| 2025/02/05 | 3,635 | 3,690 | 3,635 | 3,665 | +25 | +0.7% | 82,400 |
| 2025/02/04 | 3,630 | 3,700 | 3,625 | 3,640 | +80 | +2.2% | 143,900 |
| 2025/02/03 | 3,590 | 3,590 | 3,540 | 3,560 | -45 | -1.2% | 96,700 |
| 2025/01/31 | 3,600 | 3,610 | 3,580 | 3,605 | +15 | +0.4% | 93,600 |
| 2025/01/30 | 3,605 | 3,640 | 3,565 | 3,590 | -15 | -0.4% | 140,200 |
| 2025/01/29 | 3,625 | 3,625 | 3,595 | 3,605 | -20 | -0.6% | 71,700 |
| 2025/01/28 | 3,600 | 3,645 | 3,595 | 3,625 | +70 | +2% | 91,400 |
| 2025/01/27 | 3,540 | 3,555 | 3,510 | 3,555 | +50 | +1.4% | 81,200 |
| 2025/01/24 | 3,525 | 3,535 | 3,500 | 3,505 | +5 | +0.1% | 55,900 |
| 2025/01/23 | 3,495 | 3,525 | 3,475 | 3,500 | -10 | -0.3% | 61,400 |
| 2025/01/22 | 3,545 | 3,545 | 3,485 | 3,510 | -30 | -0.8% | 65,800 |
| 2025/01/21 | 3,490 | 3,555 | 3,490 | 3,540 | +70 | +2% | 95,800 |
| 2025/01/20 | 3,485 | 3,490 | 3,460 | 3,470 | -15 | -0.4% | 45,300 |
| 2025/01/17 | 3,455 | 3,490 | 3,440 | 3,485 | ±0 | ±0% | 66,200 |
1～
50
件表示中 / 3670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 | 195,600円 | +5.4% | +2.2% | 2.56% | 9.95倍 | 1.18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 |
| クリエイトＳＤＨ | 290,500円 | +8.4% | +7.3% | 2.34% | 13.03倍 | 1.38倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| 吉野家ＨＤ | 296,800円 | +8.3% | -14.0% | 0.67% | 46.84倍 | 3.04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 |
| フ ジ | 216,800円 | +1.1% | +1.9% | 1.38% | 23.48倍 | 0.87倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
| セリア | 247,000円 | +5.0% | +2.2% | 2.83% | 18.05倍 | 1.78倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
市場注目の銘柄
チャート関連のコラム
