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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 1,807 | 1,827 | 1,794 | 1,826 | +22 | +1.2% | 379,800 |
| 2025/02/27 | 1,750 | 1,825 | 1,750 | 1,804 | -1,826 | -50.3% | 202,500 |
| 2025/02/26 | 3,600 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 178,400 |
| 2025/02/25 | 3,580 | 3,625 | 3,570 | 3,600 | +20 | +0.6% | 119,600 |
| 2025/02/21 | 3,570 | 3,595 | 3,560 | 3,580 | -5 | -0.1% | 61,800 |
| 2025/02/20 | 3,630 | 3,635 | 3,575 | 3,585 | -50 | -1.4% | 94,200 |
| 2025/02/19 | 3,665 | 3,665 | 3,630 | 3,635 | -30 | -0.8% | 54,000 |
| 2025/02/18 | 3,690 | 3,690 | 3,640 | 3,665 | -25 | -0.7% | 64,900 |
| 2025/02/17 | 3,695 | 3,725 | 3,690 | 3,690 | +30 | +0.8% | 75,700 |
| 2025/02/14 | 3,670 | 3,685 | 3,650 | 3,660 | -10 | -0.3% | 63,700 |
| 2025/02/13 | 3,640 | 3,675 | 3,625 | 3,670 | +50 | +1.4% | 53,200 |
| 2025/02/12 | 3,650 | 3,655 | 3,615 | 3,620 | -25 | -0.7% | 66,400 |
| 2025/02/10 | 3,640 | 3,645 | 3,625 | 3,645 | +5 | +0.1% | 52,500 |
| 2025/02/07 | 3,630 | 3,655 | 3,620 | 3,640 | ±0 | ±0% | 56,600 |
| 2025/02/06 | 3,665 | 3,680 | 3,625 | 3,640 | -25 | -0.7% | 67,400 |
| 2025/02/05 | 3,635 | 3,690 | 3,635 | 3,665 | +25 | +0.7% | 82,400 |
| 2025/02/04 | 3,630 | 3,700 | 3,625 | 3,640 | +80 | +2.2% | 143,900 |
| 2025/02/03 | 3,590 | 3,590 | 3,540 | 3,560 | -45 | -1.2% | 96,700 |
| 2025/01/31 | 3,600 | 3,610 | 3,580 | 3,605 | +15 | +0.4% | 93,600 |
| 2025/01/30 | 3,605 | 3,640 | 3,565 | 3,590 | -15 | -0.4% | 140,200 |
| 2025/01/29 | 3,625 | 3,625 | 3,595 | 3,605 | -20 | -0.6% | 71,700 |
| 2025/01/28 | 3,600 | 3,645 | 3,595 | 3,625 | +70 | +2% | 91,400 |
| 2025/01/27 | 3,540 | 3,555 | 3,510 | 3,555 | +50 | +1.4% | 81,200 |
| 2025/01/24 | 3,525 | 3,535 | 3,500 | 3,505 | +5 | +0.1% | 55,900 |
| 2025/01/23 | 3,495 | 3,525 | 3,475 | 3,500 | -10 | -0.3% | 61,400 |
| 2025/01/22 | 3,545 | 3,545 | 3,485 | 3,510 | -30 | -0.8% | 65,800 |
| 2025/01/21 | 3,490 | 3,555 | 3,490 | 3,540 | +70 | +2% | 95,800 |
| 2025/01/20 | 3,485 | 3,490 | 3,460 | 3,470 | -15 | -0.4% | 45,300 |
| 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 |
101～
150
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
