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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 3,520 | 3,565 | 3,500 | 3,545 | +15 | +0.4% | 26,400 |
| 2021/06/23 | 3,600 | 3,600 | 3,525 | 3,530 | -30 | -0.8% | 48,700 |
| 2021/06/22 | 3,500 | 3,560 | 3,480 | 3,560 | +150 | +4.4% | 58,500 |
| 2021/06/21 | 3,475 | 3,480 | 3,410 | 3,410 | -65 | -1.9% | 45,700 |
| 2021/06/18 | 3,505 | 3,515 | 3,445 | 3,475 | -20 | -0.6% | 57,300 |
| 2021/06/17 | 3,610 | 3,610 | 3,495 | 3,495 | -115 | -3.2% | 45,000 |
| 2021/06/16 | 3,580 | 3,615 | 3,555 | 3,610 | +30 | +0.8% | 60,000 |
| 2021/06/15 | 3,535 | 3,605 | 3,505 | 3,580 | +70 | +2% | 80,900 |
| 2021/06/14 | 3,525 | 3,535 | 3,480 | 3,510 | +25 | +0.7% | 71,800 |
| 2021/06/11 | 3,420 | 3,495 | 3,410 | 3,485 | +85 | +2.5% | 92,900 |
| 2021/06/10 | 3,430 | 3,450 | 3,380 | 3,400 | -25 | -0.7% | 85,600 |
| 2021/06/09 | 3,490 | 3,490 | 3,420 | 3,425 | -55 | -1.6% | 75,300 |
| 2021/06/08 | 3,465 | 3,495 | 3,440 | 3,480 | +65 | +1.9% | 83,400 |
| 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 |
1001～
1050
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
