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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 3,420 | 3,465 | 3,395 | 3,415 | +45 | +1.3% | 85,700 |
| 2021/06/04 | 3,410 | 3,410 | 3,365 | 3,370 | -20 | -0.6% | 46,900 |
| 2021/06/03 | 3,360 | 3,405 | 3,340 | 3,390 | +70 | +2.1% | 71,400 |
| 2021/06/02 | 3,340 | 3,340 | 3,270 | 3,320 | -5 | -0.2% | 98,100 |
| 2021/06/01 | 3,390 | 3,390 | 3,310 | 3,325 | -40 | -1.2% | 91,600 |
| 2021/05/31 | 3,410 | 3,460 | 3,365 | 3,365 | ±0 | ±0% | 85,400 |
| 2021/05/28 | 3,345 | 3,405 | 3,330 | 3,365 | +35 | +1.1% | 238,600 |
| 2021/05/27 | 3,370 | 3,380 | 3,325 | 3,330 | -10 | -0.3% | 93,500 |
| 2021/05/26 | 3,430 | 3,435 | 3,340 | 3,340 | -65 | -1.9% | 85,200 |
| 2021/05/25 | 3,445 | 3,445 | 3,375 | 3,405 | -45 | -1.3% | 61,800 |
| 2021/05/24 | 3,480 | 3,480 | 3,415 | 3,450 | -25 | -0.7% | 48,500 |
| 2021/05/21 | 3,475 | 3,485 | 3,440 | 3,475 | +30 | +0.9% | 45,100 |
| 2021/05/20 | 3,510 | 3,515 | 3,440 | 3,445 | -45 | -1.3% | 39,000 |
| 2021/05/19 | 3,520 | 3,520 | 3,470 | 3,490 | -30 | -0.9% | 36,300 |
| 2021/05/18 | 3,505 | 3,525 | 3,470 | 3,520 | +45 | +1.3% | 57,400 |
| 2021/05/17 | 3,495 | 3,500 | 3,460 | 3,475 | +15 | +0.4% | 46,800 |
| 2021/05/14 | 3,410 | 3,485 | 3,390 | 3,460 | +95 | +2.8% | 61,000 |
| 2021/05/13 | 3,350 | 3,415 | 3,330 | 3,365 | +5 | +0.1% | 76,900 |
| 2021/05/12 | 3,450 | 3,470 | 3,350 | 3,360 | -90 | -2.6% | 100,800 |
| 2021/05/11 | 3,520 | 3,520 | 3,440 | 3,450 | -85 | -2.4% | 103,300 |
| 2021/05/10 | 3,585 | 3,585 | 3,515 | 3,535 | -20 | -0.6% | 92,100 |
| 2021/05/07 | 3,510 | 3,590 | 3,455 | 3,555 | +45 | +1.3% | 88,100 |
| 2021/05/06 | 3,525 | 3,530 | 3,475 | 3,510 | -55 | -1.5% | 195,700 |
| 2021/04/30 | 3,620 | 3,660 | 3,535 | 3,565 | -80 | -2.2% | 209,600 |
| 2021/04/28 | 3,720 | 3,755 | 3,605 | 3,645 | -145 | -3.8% | 740,000 |
| 2021/04/27 | 3,730 | 3,810 | 3,715 | 3,790 | +80 | +2.2% | 215,700 |
| 2021/04/26 | 3,810 | 3,820 | 3,700 | 3,710 | -85 | -2.2% | 173,700 |
| 2021/04/23 | 3,785 | 3,870 | 3,735 | 3,795 | ±0 | ±0% | 226,500 |
| 2021/04/22 | 3,700 | 3,810 | 3,695 | 3,795 | +145 | +4% | 250,100 |
| 2021/04/21 | 3,625 | 3,695 | 3,605 | 3,650 | -10 | -0.3% | 178,200 |
| 2021/04/20 | 3,600 | 3,710 | 3,575 | 3,660 | +15 | +0.4% | 139,000 |
| 2021/04/19 | 3,660 | 3,720 | 3,630 | 3,645 | -20 | -0.5% | 146,300 |
| 2021/04/16 | 3,575 | 3,685 | 3,540 | 3,665 | +75 | +2.1% | 166,300 |
| 2021/04/15 | 3,670 | 3,680 | 3,570 | 3,590 | -65 | -1.8% | 245,700 |
| 2021/04/14 | 3,515 | 3,655 | 3,460 | 3,655 | +140 | +4% | 309,500 |
| 2021/04/13 | 3,485 | 3,555 | 3,455 | 3,515 | +20 | +0.6% | 207,300 |
| 2021/04/12 | 3,375 | 3,495 | 3,360 | 3,495 | +140 | +4.2% | 271,300 |
| 2021/04/09 | 3,260 | 3,395 | 3,255 | 3,355 | +80 | +2.4% | 271,000 |
| 2021/04/08 | 3,315 | 3,315 | 3,240 | 3,275 | -40 | -1.2% | 103,800 |
| 2021/04/07 | 3,280 | 3,315 | 3,240 | 3,315 | +65 | +2% | 82,100 |
| 2021/04/06 | 3,330 | 3,335 | 3,235 | 3,250 | -90 | -2.7% | 217,000 |
| 2021/04/05 | 3,390 | 3,435 | 3,320 | 3,340 | -30 | -0.9% | 130,400 |
| 2021/04/02 | 3,350 | 3,385 | 3,295 | 3,370 | +85 | +2.6% | 94,000 |
| 2021/04/01 | 3,385 | 3,400 | 3,240 | 3,285 | -90 | -2.7% | 163,900 |
| 2021/03/31 | 3,455 | 3,495 | 3,375 | 3,375 | -80 | -2.3% | 137,500 |
| 2021/03/30 | 3,540 | 3,540 | 3,415 | 3,455 | -85 | -2.4% | 130,700 |
| 2021/03/29 | 3,445 | 3,540 | 3,435 | 3,540 | +160 | +4.7% | 313,300 |
| 2021/03/26 | 3,400 | 3,405 | 3,360 | 3,380 | -5 | -0.1% | 133,600 |
| 2021/03/25 | 3,405 | 3,425 | 3,375 | 3,385 | +50 | +1.5% | 83,000 |
| 2021/03/24 | 3,380 | 3,400 | 3,330 | 3,335 | -35 | -1% | 120,300 |
851～
900
件表示中 / 3586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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09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 | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62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 |
| アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16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 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10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 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64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
