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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 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 |
| 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 |
901～
950
件表示中 / 3749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 | 239,700円 | +4.1% | +1.1% | 2.71% | 11.52倍 | 1.50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 |
| エディオン | 198,600円 | +2.9% | +6.8% | 2.37% | 14.21倍 | 0.93倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| セリア | 286,500円 | +2.8% | -9.4% | 2.44% | 21.13倍 | 2.00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 |
| 吉野家ＨＤ | 328,800円 | +9.8% | +0.1% | 0.61% | 50.67倍 | 3.32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 |
| アインＨＤ | 587,100円 | +14.3% | +22.2% | 1.36% | 17.98倍 | 1.44倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
市場注目の銘柄
チャート関連のコラム
