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 |
|---|---|---|---|---|---|---|---|
| 2021/12/28 | 3,420 | 3,460 | 3,405 | 3,445 | +40 | +1.2% | 45,500 |
| 2021/12/27 | 3,405 | 3,425 | 3,380 | 3,405 | ±0 | ±0% | 40,400 |
| 2021/12/24 | 3,390 | 3,425 | 3,385 | 3,405 | +15 | +0.4% | 32,900 |
| 2021/12/23 | 3,400 | 3,410 | 3,360 | 3,390 | ±0 | ±0% | 35,900 |
| 2021/12/22 | 3,420 | 3,425 | 3,375 | 3,390 | -20 | -0.6% | 47,100 |
| 2021/12/21 | 3,445 | 3,460 | 3,400 | 3,410 | -15 | -0.4% | 55,700 |
| 2021/12/20 | 3,420 | 3,475 | 3,415 | 3,425 | -15 | -0.4% | 82,800 |
| 2021/12/17 | 3,480 | 3,495 | 3,420 | 3,440 | -45 | -1.3% | 53,600 |
| 2021/12/16 | 3,470 | 3,495 | 3,460 | 3,485 | +65 | +1.9% | 53,800 |
| 2021/12/15 | 3,395 | 3,480 | 3,395 | 3,420 | +10 | +0.3% | 69,000 |
| 2021/12/14 | 3,355 | 3,415 | 3,350 | 3,410 | +70 | +2.1% | 88,600 |
| 2021/12/13 | 3,395 | 3,410 | 3,330 | 3,340 | -60 | -1.8% | 61,600 |
| 2021/12/10 | 3,425 | 3,450 | 3,390 | 3,400 | -25 | -0.7% | 94,900 |
| 2021/12/09 | 3,470 | 3,485 | 3,410 | 3,425 | -45 | -1.3% | 51,200 |
| 2021/12/08 | 3,490 | 3,515 | 3,445 | 3,470 | -25 | -0.7% | 66,500 |
| 2021/12/07 | 3,470 | 3,495 | 3,405 | 3,495 | +25 | +0.7% | 140,700 |
| 2021/12/06 | 3,510 | 3,555 | 3,455 | 3,470 | +5 | +0.1% | 93,900 |
| 2021/12/03 | 3,415 | 3,475 | 3,360 | 3,465 | +55 | +1.6% | 73,600 |
| 2021/12/02 | 3,350 | 3,435 | 3,350 | 3,410 | +60 | +1.8% | 85,600 |
| 2021/12/01 | 3,355 | 3,380 | 3,305 | 3,350 | -5 | -0.1% | 123,400 |
| 2021/11/30 | 3,395 | 3,460 | 3,350 | 3,355 | -25 | -0.7% | 118,700 |
| 2021/11/29 | 3,435 | 3,440 | 3,375 | 3,380 | -100 | -2.9% | 87,400 |
| 2021/11/26 | 3,495 | 3,495 | 3,420 | 3,480 | -15 | -0.4% | 75,600 |
| 2021/11/25 | 3,510 | 3,515 | 3,490 | 3,495 | +5 | +0.1% | 41,900 |
| 2021/11/24 | 3,585 | 3,605 | 3,490 | 3,490 | -70 | -2% | 70,900 |
| 2021/11/22 | 3,535 | 3,590 | 3,525 | 3,560 | -5 | -0.1% | 70,200 |
| 2021/11/19 | 3,510 | 3,575 | 3,505 | 3,565 | +55 | +1.6% | 45,400 |
| 2021/11/18 | 3,525 | 3,545 | 3,500 | 3,510 | ±0 | ±0% | 72,400 |
| 2021/11/17 | 3,550 | 3,550 | 3,500 | 3,510 | -40 | -1.1% | 78,800 |
| 2021/11/16 | 3,600 | 3,600 | 3,540 | 3,550 | -15 | -0.4% | 49,300 |
| 2021/11/15 | 3,640 | 3,660 | 3,555 | 3,565 | -55 | -1.5% | 69,000 |
| 2021/11/12 | 3,605 | 3,670 | 3,600 | 3,620 | +50 | +1.4% | 89,300 |
| 2021/11/11 | 3,630 | 3,635 | 3,570 | 3,570 | -40 | -1.1% | 56,600 |
| 2021/11/10 | 3,650 | 3,675 | 3,600 | 3,610 | -40 | -1.1% | 66,700 |
| 2021/11/09 | 3,630 | 3,720 | 3,630 | 3,650 | +25 | +0.7% | 118,600 |
| 2021/11/08 | 3,705 | 3,710 | 3,615 | 3,625 | -120 | -3.2% | 90,400 |
| 2021/11/05 | 3,745 | 3,755 | 3,720 | 3,745 | -50 | -1.3% | 65,400 |
| 2021/11/04 | 3,780 | 3,835 | 3,760 | 3,795 | +80 | +2.2% | 128,800 |
| 2021/11/02 | 3,715 | 3,745 | 3,685 | 3,715 | -10 | -0.3% | 85,600 |
| 2021/11/01 | 3,800 | 3,805 | 3,680 | 3,725 | -10 | -0.3% | 205,800 |
| 2021/10/29 | 3,760 | 3,760 | 3,690 | 3,735 | -25 | -0.7% | 74,600 |
| 2021/10/28 | 3,740 | 3,775 | 3,720 | 3,760 | +5 | +0.1% | 71,600 |
| 2021/10/27 | 3,785 | 3,820 | 3,755 | 3,755 | -20 | -0.5% | 72,700 |
| 2021/10/26 | 3,730 | 3,795 | 3,710 | 3,775 | +55 | +1.5% | 100,800 |
| 2021/10/25 | 3,700 | 3,735 | 3,675 | 3,720 | -15 | -0.4% | 122,900 |
| 2021/10/22 | 3,760 | 3,820 | 3,720 | 3,735 | -50 | -1.3% | 84,900 |
| 2021/10/21 | 3,830 | 3,845 | 3,785 | 3,785 | -75 | -1.9% | 76,000 |
| 2021/10/20 | 3,870 | 3,910 | 3,825 | 3,860 | -5 | -0.1% | 161,900 |
| 2021/10/19 | 3,765 | 3,880 | 3,760 | 3,865 | +110 | +2.9% | 119,800 |
| 2021/10/18 | 3,820 | 3,820 | 3,715 | 3,755 | -50 | -1.3% | 112,800 |
801～
850
件表示中 / 3675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 | 191,300円 | +5.4% | +2.2% | 2.61% | 9.74倍 | 1.15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 |
| 吉野家ＨＤ | 299,900円 | +8.3% | -14.0% | 0.67% | 47.33倍 | 3.07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 |
| ＤＣＭ | 132,300円 | +12.7% | +19.7% | 3.33% | 9.14倍 | 0.68倍 |
|
ホームセンター業界２位。「ＤＣＭ」や「ホダカ」、小型店「ニコット」を展開。Ｍ＆Ａに積極的 |
| コロワイド | 175,500円 | +9.2% | -30.7% | 0.28% | 100.80倍 | 3.07倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| クリエイトＳＤＨ | 279,500円 | +8.4% | +7.3% | 2.43% | 12.54倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
