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 |
|---|---|---|---|---|---|---|---|
| 2021/10/18 | 3,820 | 3,820 | 3,715 | 3,755 | -50 | -1.3% | 112,800 |
| 2021/10/15 | 3,740 | 3,825 | 3,705 | 3,805 | +55 | +1.5% | 129,200 |
| 2021/10/14 | 3,890 | 3,890 | 3,745 | 3,750 | -70 | -1.8% | 98,400 |
| 2021/10/13 | 3,910 | 3,910 | 3,820 | 3,820 | -100 | -2.6% | 114,700 |
| 2021/10/12 | 4,000 | 4,045 | 3,915 | 3,920 | -100 | -2.5% | 192,200 |
| 2021/10/11 | 4,090 | 4,145 | 4,000 | 4,020 | -55 | -1.3% | 184,900 |
| 2021/10/08 | 4,135 | 4,220 | 4,060 | 4,075 | +30 | +0.7% | 211,400 |
| 2021/10/07 | 4,275 | 4,355 | 4,025 | 4,045 | -245 | -5.7% | 316,400 |
| 2021/10/06 | 4,255 | 4,370 | 4,220 | 4,290 | +10 | +0.2% | 142,200 |
| 2021/10/05 | 4,300 | 4,345 | 4,275 | 4,280 | -60 | -1.4% | 104,500 |
| 2021/10/04 | 4,350 | 4,365 | 4,280 | 4,340 | -10 | -0.2% | 109,000 |
| 2021/10/01 | 4,530 | 4,530 | 4,345 | 4,350 | -140 | -3.1% | 113,200 |
| 2021/09/30 | 4,510 | 4,550 | 4,480 | 4,490 | -35 | -0.8% | 77,100 |
| 2021/09/29 | 4,505 | 4,535 | 4,465 | 4,525 | -125 | -2.7% | 131,900 |
| 2021/09/28 | 4,785 | 4,825 | 4,605 | 4,650 | -65 | -1.4% | 123,900 |
| 2021/09/27 | 4,805 | 4,805 | 4,665 | 4,715 | -90 | -1.9% | 104,200 |
| 2021/09/24 | 4,790 | 4,825 | 4,765 | 4,805 | +85 | +1.8% | 81,000 |
| 2021/09/22 | 4,785 | 4,825 | 4,720 | 4,720 | -65 | -1.4% | 59,300 |
| 2021/09/21 | 4,765 | 4,850 | 4,740 | 4,785 | -120 | -2.4% | 95,600 |
| 2021/09/17 | 4,880 | 4,920 | 4,835 | 4,905 | +45 | +0.9% | 74,300 |
| 2021/09/16 | 4,850 | 4,870 | 4,805 | 4,860 | +25 | +0.5% | 53,700 |
| 2021/09/15 | 4,810 | 4,860 | 4,770 | 4,835 | -45 | -0.9% | 56,300 |
| 2021/09/14 | 4,775 | 4,880 | 4,745 | 4,880 | +100 | +2.1% | 97,700 |
| 2021/09/13 | 4,750 | 4,790 | 4,710 | 4,780 | -20 | -0.4% | 65,100 |
| 2021/09/10 | 4,680 | 4,800 | 4,660 | 4,800 | +190 | +4.1% | 134,300 |
| 2021/09/09 | 4,705 | 4,705 | 4,570 | 4,610 | -100 | -2.1% | 134,600 |
| 2021/09/08 | 4,635 | 4,730 | 4,610 | 4,710 | +95 | +2.1% | 109,800 |
| 2021/09/07 | 4,610 | 4,665 | 4,590 | 4,615 | +5 | +0.1% | 170,200 |
| 2021/09/06 | 4,580 | 4,630 | 4,530 | 4,610 | +30 | +0.7% | 111,400 |
| 2021/09/03 | 4,465 | 4,590 | 4,465 | 4,580 | +150 | +3.4% | 148,600 |
| 2021/09/02 | 4,385 | 4,450 | 4,385 | 4,430 | +60 | +1.4% | 99,300 |
| 2021/09/01 | 4,355 | 4,405 | 4,325 | 4,370 | +20 | +0.5% | 116,500 |
| 2021/08/31 | 4,185 | 4,375 | 4,165 | 4,350 | +95 | +2.2% | 169,500 |
| 2021/08/30 | 4,255 | 4,275 | 4,155 | 4,255 | -10 | -0.2% | 252,500 |
| 2021/08/27 | 4,240 | 4,310 | 4,225 | 4,265 | -15 | -0.4% | 98,500 |
| 2021/08/26 | 4,260 | 4,320 | 4,240 | 4,280 | -20 | -0.5% | 98,900 |
| 2021/08/25 | 4,360 | 4,375 | 4,295 | 4,300 | -90 | -2.1% | 123,900 |
| 2021/08/24 | 4,345 | 4,410 | 4,330 | 4,390 | -5 | -0.1% | 111,200 |
| 2021/08/23 | 4,385 | 4,435 | 4,340 | 4,395 | +10 | +0.2% | 130,200 |
| 2021/08/20 | 4,230 | 4,420 | 4,225 | 4,385 | +135 | +3.2% | 169,600 |
| 2021/08/19 | 4,300 | 4,340 | 4,250 | 4,250 | -35 | -0.8% | 74,100 |
| 2021/08/18 | 4,310 | 4,310 | 4,245 | 4,285 | -35 | -0.8% | 98,300 |
| 2021/08/17 | 4,185 | 4,365 | 4,165 | 4,320 | +195 | +4.7% | 247,700 |
| 2021/08/16 | 4,095 | 4,150 | 4,080 | 4,125 | -10 | -0.2% | 67,600 |
| 2021/08/13 | 4,070 | 4,145 | 4,050 | 4,135 | +35 | +0.9% | 65,200 |
| 2021/08/12 | 4,085 | 4,190 | 4,080 | 4,100 | +20 | +0.5% | 115,100 |
| 2021/08/11 | 4,030 | 4,190 | 4,030 | 4,080 | +250 | +6.5% | 261,900 |
| 2021/08/10 | 3,960 | 3,965 | 3,815 | 3,830 | -130 | -3.3% | 198,300 |
| 2021/08/06 | 3,915 | 3,960 | 3,875 | 3,960 | +110 | +2.9% | 102,900 |
| 2021/08/05 | 3,780 | 3,860 | 3,770 | 3,850 | +45 | +1.2% | 57,600 |
751～
800
件表示中 / 3576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 | 340,000円 | +5.4% | +2.2% | 2.94% | 9.39倍 | 1.11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 |
| アインＨＤ | 498,100円 | +13.4% | -6.4% | 1.61% | 17.44倍 | 1.29倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン＆アイと資本・業務提携 |
| アダストリア | 352,000円 | +5.2% | +3.3% | 2.56% | 12.83倍 | 2.14倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 壱番屋 | 103,400円 | +11.5% | +7.5% | 1.55% | 53.22倍 | 5.20倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 396,000円 | +10.7% | +108.2% | 0.51% | 44.96倍 | 2.72倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
