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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 3,360 | 3,390 | 3,335 | 3,345 | -10 | -0.3% | 117,200 |
| 2024/10/22 | 3,320 | 3,360 | 3,305 | 3,355 | +30 | +0.9% | 113,300 |
| 2024/10/21 | 3,330 | 3,340 | 3,315 | 3,325 | ±0 | ±0% | 80,600 |
| 2024/10/18 | 3,350 | 3,350 | 3,315 | 3,325 | -15 | -0.4% | 72,900 |
| 2024/10/17 | 3,360 | 3,375 | 3,330 | 3,340 | -20 | -0.6% | 71,000 |
| 2024/10/16 | 3,380 | 3,420 | 3,355 | 3,360 | -45 | -1.3% | 107,500 |
| 2024/10/15 | 3,425 | 3,425 | 3,365 | 3,405 | -15 | -0.4% | 182,300 |
| 2024/10/11 | 3,350 | 3,420 | 3,345 | 3,420 | +65 | +1.9% | 335,800 |
| 2024/10/10 | 3,315 | 3,360 | 3,300 | 3,355 | +35 | +1.1% | 220,000 |
| 2024/10/09 | 3,350 | 3,355 | 3,315 | 3,320 | -25 | -0.7% | 217,800 |
| 2024/10/08 | 3,450 | 3,450 | 3,330 | 3,345 | -365 | -9.8% | 567,700 |
| 2024/10/07 | 3,680 | 3,730 | 3,650 | 3,710 | +55 | +1.5% | 175,100 |
| 2024/10/04 | 3,615 | 3,665 | 3,610 | 3,655 | +55 | +1.5% | 93,100 |
| 2024/10/03 | 3,615 | 3,625 | 3,595 | 3,600 | +35 | +1% | 68,900 |
| 2024/10/02 | 3,595 | 3,640 | 3,565 | 3,565 | -55 | -1.5% | 72,000 |
| 2024/10/01 | 3,655 | 3,685 | 3,610 | 3,620 | -10 | -0.3% | 74,200 |
| 2024/09/30 | 3,595 | 3,640 | 3,575 | 3,630 | -15 | -0.4% | 107,100 |
| 2024/09/27 | 3,705 | 3,710 | 3,645 | 3,645 | -55 | -1.5% | 48,600 |
| 2024/09/26 | 3,660 | 3,700 | 3,645 | 3,700 | +75 | +2.1% | 72,600 |
| 2024/09/25 | 3,625 | 3,640 | 3,590 | 3,625 | ±0 | ±0% | 58,200 |
| 2024/09/24 | 3,695 | 3,695 | 3,620 | 3,625 | -50 | -1.4% | 52,900 |
| 2024/09/20 | 3,710 | 3,710 | 3,640 | 3,675 | -15 | -0.4% | 92,200 |
| 2024/09/19 | 3,695 | 3,700 | 3,640 | 3,690 | ±0 | ±0% | 66,200 |
| 2024/09/18 | 3,625 | 3,710 | 3,625 | 3,690 | +35 | +1% | 74,800 |
| 2024/09/17 | 3,625 | 3,670 | 3,620 | 3,655 | +55 | +1.5% | 61,800 |
| 2024/09/13 | 3,620 | 3,635 | 3,595 | 3,600 | -35 | -1% | 58,600 |
| 2024/09/12 | 3,615 | 3,650 | 3,615 | 3,635 | +40 | +1.1% | 80,300 |
| 2024/09/11 | 3,650 | 3,670 | 3,580 | 3,595 | -30 | -0.8% | 88,800 |
| 2024/09/10 | 3,600 | 3,665 | 3,595 | 3,625 | +35 | +1% | 61,900 |
| 2024/09/09 | 3,550 | 3,590 | 3,515 | 3,590 | +35 | +1% | 57,600 |
| 2024/09/06 | 3,595 | 3,610 | 3,550 | 3,555 | -20 | -0.6% | 61,400 |
| 2024/09/05 | 3,495 | 3,590 | 3,495 | 3,575 | +100 | +2.9% | 130,200 |
| 2024/09/04 | 3,510 | 3,540 | 3,475 | 3,475 | -55 | -1.6% | 52,100 |
| 2024/09/03 | 3,495 | 3,530 | 3,490 | 3,530 | +30 | +0.9% | 43,000 |
| 2024/09/02 | 3,520 | 3,520 | 3,470 | 3,500 | -10 | -0.3% | 64,100 |
| 2024/08/30 | 3,490 | 3,525 | 3,490 | 3,510 | -5 | -0.1% | 79,900 |
| 2024/08/29 | 3,530 | 3,540 | 3,485 | 3,515 | -60 | -1.7% | 69,200 |
| 2024/08/28 | 3,595 | 3,605 | 3,555 | 3,575 | -40 | -1.1% | 105,400 |
| 2024/08/27 | 3,600 | 3,615 | 3,585 | 3,615 | +25 | +0.7% | 47,900 |
| 2024/08/26 | 3,575 | 3,600 | 3,570 | 3,590 | +15 | +0.4% | 46,200 |
| 2024/08/23 | 3,600 | 3,610 | 3,565 | 3,575 | -35 | -1% | 33,900 |
| 2024/08/22 | 3,570 | 3,610 | 3,565 | 3,610 | +50 | +1.4% | 56,200 |
| 2024/08/21 | 3,525 | 3,560 | 3,525 | 3,560 | +25 | +0.7% | 49,200 |
| 2024/08/20 | 3,505 | 3,560 | 3,495 | 3,535 | +30 | +0.9% | 55,700 |
| 2024/08/19 | 3,495 | 3,505 | 3,450 | 3,505 | -20 | -0.6% | 53,600 |
| 2024/08/16 | 3,495 | 3,525 | 3,450 | 3,525 | +90 | +2.6% | 68,900 |
| 2024/08/15 | 3,425 | 3,450 | 3,410 | 3,435 | +55 | +1.6% | 52,100 |
| 2024/08/14 | 3,375 | 3,410 | 3,360 | 3,380 | -20 | -0.6% | 61,300 |
| 2024/08/13 | 3,415 | 3,430 | 3,360 | 3,400 | -25 | -0.7% | 96,200 |
| 2024/08/09 | 3,430 | 3,465 | 3,390 | 3,425 | +65 | +1.9% | 111,300 |
151～
200
件表示中 / 3715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 | 211,700円 | +4.1% | +1.1% | 3.07% | 10.18倍 | 1.32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 | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| サンエー | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
