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 |
|---|---|---|---|---|---|---|---|
| 2021/01/27 | 3,365 | 3,390 | 3,345 | 3,380 | +70 | +2.1% | 91,200 |
| 2021/01/26 | 3,300 | 3,330 | 3,280 | 3,310 | +30 | +0.9% | 77,100 |
| 2021/01/25 | 3,255 | 3,285 | 3,225 | 3,280 | +25 | +0.8% | 68,600 |
| 2021/01/22 | 3,270 | 3,280 | 3,235 | 3,255 | +15 | +0.5% | 100,000 |
| 2021/01/21 | 3,265 | 3,320 | 3,235 | 3,240 | -25 | -0.8% | 108,700 |
| 2021/01/20 | 3,270 | 3,275 | 3,195 | 3,265 | -20 | -0.6% | 159,000 |
| 2021/01/19 | 3,375 | 3,375 | 3,285 | 3,285 | -60 | -1.8% | 151,300 |
| 2021/01/18 | 3,350 | 3,380 | 3,305 | 3,345 | -5 | -0.1% | 146,200 |
| 2021/01/15 | 3,440 | 3,440 | 3,345 | 3,350 | -105 | -3% | 218,700 |
| 2021/01/14 | 3,525 | 3,545 | 3,455 | 3,455 | -50 | -1.4% | 185,800 |
| 2021/01/13 | 3,570 | 3,570 | 3,425 | 3,505 | -95 | -2.6% | 410,500 |
| 2021/01/12 | 3,790 | 3,790 | 3,595 | 3,600 | -200 | -5.3% | 344,500 |
| 2021/01/08 | 3,760 | 3,810 | 3,710 | 3,800 | +40 | +1.1% | 154,700 |
| 2021/01/07 | 3,665 | 3,770 | 3,655 | 3,760 | +110 | +3% | 188,600 |
| 2021/01/06 | 3,595 | 3,680 | 3,595 | 3,650 | +80 | +2.2% | 105,700 |
| 2021/01/05 | 3,585 | 3,590 | 3,530 | 3,570 | ±0 | ±0% | 60,500 |
| 2021/01/04 | 3,590 | 3,605 | 3,495 | 3,570 | +5 | +0.1% | 115,000 |
| 2020/12/30 | 3,590 | 3,595 | 3,510 | 3,565 | -40 | -1.1% | 85,700 |
| 2020/12/29 | 3,610 | 3,610 | 3,535 | 3,605 | +10 | +0.3% | 81,200 |
| 2020/12/28 | 3,635 | 3,660 | 3,570 | 3,595 | -5 | -0.1% | 105,300 |
| 2020/12/25 | 3,585 | 3,620 | 3,575 | 3,600 | +15 | +0.4% | 84,300 |
| 2020/12/24 | 3,610 | 3,635 | 3,570 | 3,585 | +15 | +0.4% | 95,400 |
| 2020/12/23 | 3,520 | 3,585 | 3,510 | 3,570 | +25 | +0.7% | 60,700 |
| 2020/12/22 | 3,565 | 3,610 | 3,525 | 3,545 | -65 | -1.8% | 95,200 |
| 2020/12/21 | 3,625 | 3,640 | 3,570 | 3,610 | +15 | +0.4% | 79,300 |
| 2020/12/18 | 3,580 | 3,620 | 3,555 | 3,595 | +45 | +1.3% | 128,200 |
| 2020/12/17 | 3,550 | 3,560 | 3,420 | 3,550 | ±0 | ±0% | 165,800 |
| 2020/12/16 | 3,595 | 3,595 | 3,495 | 3,550 | -5 | -0.1% | 128,600 |
| 2020/12/15 | 3,600 | 3,610 | 3,530 | 3,555 | -35 | -1% | 102,100 |
| 2020/12/14 | 3,595 | 3,655 | 3,585 | 3,590 | +10 | +0.3% | 114,300 |
| 2020/12/11 | 3,550 | 3,595 | 3,545 | 3,580 | +30 | +0.8% | 68,000 |
| 2020/12/10 | 3,530 | 3,570 | 3,515 | 3,550 | +20 | +0.6% | 84,700 |
| 2020/12/09 | 3,495 | 3,535 | 3,490 | 3,530 | +35 | +1% | 60,600 |
| 2020/12/08 | 3,550 | 3,555 | 3,480 | 3,495 | -95 | -2.6% | 150,100 |
| 2020/12/07 | 3,630 | 3,635 | 3,580 | 3,590 | -15 | -0.4% | 129,700 |
| 2020/12/04 | 3,600 | 3,630 | 3,580 | 3,605 | -25 | -0.7% | 79,100 |
| 2020/12/03 | 3,600 | 3,670 | 3,585 | 3,630 | -30 | -0.8% | 124,800 |
| 2020/12/02 | 3,695 | 3,730 | 3,630 | 3,660 | -20 | -0.5% | 168,900 |
| 2020/12/01 | 3,680 | 3,705 | 3,590 | 3,680 | -5 | -0.1% | 292,100 |
| 2020/11/30 | 3,825 | 3,840 | 3,685 | 3,685 | -90 | -2.4% | 345,600 |
| 2020/11/27 | 3,630 | 3,810 | 3,620 | 3,775 | +145 | +4% | 499,600 |
| 2020/11/26 | 3,495 | 3,640 | 3,480 | 3,630 | +160 | +4.6% | 250,500 |
| 2020/11/25 | 3,455 | 3,510 | 3,415 | 3,470 | +40 | +1.2% | 130,700 |
| 2020/11/24 | 3,495 | 3,510 | 3,430 | 3,430 | ±0 | ±0% | 152,700 |
| 2020/11/20 | 3,430 | 3,465 | 3,390 | 3,430 | ±0 | ±0% | 139,800 |
| 2020/11/19 | 3,400 | 3,430 | 3,360 | 3,430 | +15 | +0.4% | 162,100 |
| 2020/11/18 | 3,415 | 3,440 | 3,370 | 3,415 | -10 | -0.3% | 146,800 |
| 2020/11/17 | 3,560 | 3,560 | 3,395 | 3,425 | -75 | -2.1% | 168,600 |
| 2020/11/16 | 3,495 | 3,510 | 3,440 | 3,500 | +50 | +1.4% | 136,900 |
| 2020/11/13 | 3,500 | 3,530 | 3,405 | 3,450 | -55 | -1.6% | 232,700 |
1101～
1150
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 | 237,500円 | +4.1% | +1.1% | 2.74% | 11.41倍 | 1.49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 | 197,800円 | +2.9% | +6.8% | 2.38% | 14.15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 | 283,400円 | +2.8% | -9.4% | 2.47% | 20.90倍 | 1.98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 | 328,900円 | +9.8% | +0.1% | 0.61% | 50.69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 | 578,300円 | +14.3% | +22.2% | 1.38% | 17.71倍 | 1.42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
