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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 3,455 | 3,490 | 3,440 | 3,485 | ±0 | ±0% | 66,200 |
| 2025/01/16 | 3,430 | 3,490 | 3,425 | 3,485 | +65 | +1.9% | 95,200 |
| 2025/01/15 | 3,390 | 3,430 | 3,360 | 3,420 | +20 | +0.6% | 143,100 |
| 2025/01/14 | 3,420 | 3,475 | 3,350 | 3,400 | -15 | -0.4% | 340,900 |
| 2025/01/10 | 3,420 | 3,610 | 3,350 | 3,415 | -5 | -0.1% | 303,000 |
| 2025/01/09 | 3,445 | 3,510 | 3,420 | 3,420 | -30 | -0.9% | 108,400 |
| 2025/01/08 | 3,470 | 3,475 | 3,435 | 3,450 | -15 | -0.4% | 79,900 |
| 2025/01/07 | 3,440 | 3,475 | 3,435 | 3,465 | +35 | +1% | 86,000 |
| 2025/01/06 | 3,530 | 3,545 | 3,420 | 3,430 | -85 | -2.4% | 87,000 |
| 2024/12/30 | 3,505 | 3,525 | 3,500 | 3,515 | +10 | +0.3% | 53,600 |
| 2024/12/27 | 3,480 | 3,515 | 3,465 | 3,505 | +45 | +1.3% | 68,600 |
| 2024/12/26 | 3,425 | 3,465 | 3,425 | 3,460 | +20 | +0.6% | 67,700 |
| 2024/12/25 | 3,450 | 3,460 | 3,420 | 3,440 | -10 | -0.3% | 33,200 |
| 2024/12/24 | 3,450 | 3,510 | 3,440 | 3,450 | ±0 | ±0% | 84,700 |
| 2024/12/23 | 3,460 | 3,475 | 3,430 | 3,450 | +20 | +0.6% | 56,600 |
| 2024/12/20 | 3,460 | 3,460 | 3,420 | 3,430 | -15 | -0.4% | 58,100 |
| 2024/12/19 | 3,420 | 3,465 | 3,410 | 3,445 | +25 | +0.7% | 73,000 |
| 2024/12/18 | 3,435 | 3,440 | 3,400 | 3,420 | -10 | -0.3% | 59,100 |
| 2024/12/17 | 3,445 | 3,450 | 3,405 | 3,430 | -5 | -0.1% | 48,400 |
| 2024/12/16 | 3,460 | 3,470 | 3,415 | 3,435 | -35 | -1% | 33,500 |
| 2024/12/13 | 3,445 | 3,485 | 3,425 | 3,470 | -25 | -0.7% | 63,700 |
| 2024/12/12 | 3,475 | 3,505 | 3,460 | 3,495 | +45 | +1.3% | 76,300 |
| 2024/12/11 | 3,435 | 3,460 | 3,420 | 3,450 | -10 | -0.3% | 44,800 |
| 2024/12/10 | 3,455 | 3,480 | 3,425 | 3,460 | +5 | +0.1% | 121,700 |
| 2024/12/09 | 3,450 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 61,600 |
| 2024/12/06 | 3,450 | 3,470 | 3,420 | 3,440 | -15 | -0.4% | 64,000 |
| 2024/12/05 | 3,465 | 3,470 | 3,445 | 3,455 | ±0 | ±0% | 64,300 |
| 2024/12/04 | 3,450 | 3,455 | 3,415 | 3,455 | -5 | -0.1% | 69,800 |
| 2024/12/03 | 3,390 | 3,475 | 3,390 | 3,460 | +85 | +2.5% | 88,800 |
| 2024/12/02 | 3,390 | 3,390 | 3,345 | 3,375 | -15 | -0.4% | 63,500 |
| 2024/11/29 | 3,380 | 3,405 | 3,375 | 3,390 | +10 | +0.3% | 65,600 |
| 2024/11/28 | 3,400 | 3,400 | 3,360 | 3,380 | +25 | +0.7% | 55,000 |
| 2024/11/27 | 3,395 | 3,415 | 3,345 | 3,355 | -10 | -0.3% | 101,700 |
| 2024/11/26 | 3,340 | 3,375 | 3,335 | 3,365 | +15 | +0.4% | 76,800 |
| 2024/11/25 | 3,350 | 3,360 | 3,325 | 3,350 | +20 | +0.6% | 222,400 |
| 2024/11/22 | 3,310 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 78,100 |
| 2024/11/21 | 3,375 | 3,375 | 3,305 | 3,310 | -70 | -2.1% | 72,500 |
| 2024/11/20 | 3,395 | 3,405 | 3,355 | 3,380 | -30 | -0.9% | 59,600 |
| 2024/11/19 | 3,405 | 3,425 | 3,390 | 3,410 | -5 | -0.1% | 50,600 |
| 2024/11/18 | 3,395 | 3,420 | 3,375 | 3,415 | +15 | +0.4% | 68,000 |
| 2024/11/15 | 3,390 | 3,410 | 3,365 | 3,400 | +5 | +0.1% | 72,100 |
| 2024/11/14 | 3,430 | 3,430 | 3,375 | 3,395 | -15 | -0.4% | 87,200 |
| 2024/11/13 | 3,410 | 3,435 | 3,395 | 3,410 | +5 | +0.1% | 92,400 |
| 2024/11/12 | 3,355 | 3,405 | 3,350 | 3,405 | +60 | +1.8% | 114,700 |
| 2024/11/11 | 3,385 | 3,385 | 3,320 | 3,345 | -55 | -1.6% | 76,100 |
| 2024/11/08 | 3,390 | 3,405 | 3,375 | 3,400 | +20 | +0.6% | 97,500 |
| 2024/11/07 | 3,305 | 3,390 | 3,305 | 3,380 | +80 | +2.4% | 107,200 |
| 2024/11/06 | 3,375 | 3,385 | 3,300 | 3,300 | -40 | -1.2% | 92,600 |
| 2024/11/05 | 3,330 | 3,370 | 3,325 | 3,340 | -10 | -0.3% | 62,600 |
| 2024/11/01 | 3,325 | 3,360 | 3,300 | 3,350 | +25 | +0.8% | 102,100 |
51～
100
件表示中 / 3671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 | 193,200円 | +5.4% | +2.2% | 2.59% | 9.83倍 | 1.17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 |
| ＤＣＭ | 135,100円 | +12.7% | +19.7% | 3.26% | 9.33倍 | 0.69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 |
| サンエー | 303,500円 | +3.8% | +0.9% | 2.64% | 16.78倍 | 1.29倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| クリエイトＳＤＨ | 284,200円 | +8.4% | +7.3% | 2.39% | 12.75倍 | 1.35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 | 295,600円 | +8.3% | -14.0% | 0.68% | 46.66倍 | 3.02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 |
市場注目の銘柄
チャート関連のコラム
