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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,060 | 4,200 | 4,025 | 4,155 | +125 | +3.1% | 227,500 |
| 2024/04/11 | 3,830 | 4,030 | 3,830 | 4,030 | -10 | -0.2% | 267,000 |
| 2024/04/10 | 3,945 | 4,110 | 3,920 | 4,040 | +45 | +1.1% | 323,900 |
| 2024/04/09 | 3,895 | 4,005 | 3,840 | 3,995 | +150 | +3.9% | 141,200 |
| 2024/04/08 | 3,835 | 3,870 | 3,810 | 3,845 | +10 | +0.3% | 71,900 |
| 2024/04/05 | 3,785 | 3,850 | 3,770 | 3,835 | +25 | +0.7% | 86,000 |
| 2024/04/04 | 3,780 | 3,830 | 3,755 | 3,810 | +40 | +1.1% | 79,700 |
| 2024/04/03 | 3,750 | 3,805 | 3,750 | 3,770 | +5 | +0.1% | 63,800 |
| 2024/04/02 | 3,850 | 3,865 | 3,765 | 3,765 | -90 | -2.3% | 76,300 |
| 2024/04/01 | 3,910 | 3,910 | 3,845 | 3,855 | -35 | -0.9% | 48,400 |
| 2024/03/29 | 3,885 | 3,910 | 3,880 | 3,890 | +15 | +0.4% | 38,000 |
| 2024/03/28 | 3,945 | 3,950 | 3,845 | 3,875 | -75 | -1.9% | 65,200 |
| 2024/03/27 | 3,925 | 3,970 | 3,920 | 3,950 | +50 | +1.3% | 98,700 |
| 2024/03/26 | 3,875 | 3,910 | 3,865 | 3,900 | +55 | +1.4% | 62,100 |
| 2024/03/25 | 3,865 | 3,875 | 3,840 | 3,845 | -55 | -1.4% | 74,000 |
| 2024/03/22 | 3,900 | 3,920 | 3,865 | 3,900 | +15 | +0.4% | 64,400 |
| 2024/03/21 | 3,925 | 3,925 | 3,875 | 3,885 | -10 | -0.3% | 56,800 |
| 2024/03/19 | 3,950 | 3,975 | 3,860 | 3,895 | +5 | +0.1% | 100,100 |
| 2024/03/18 | 3,870 | 3,930 | 3,840 | 3,890 | +40 | +1% | 126,800 |
| 2024/03/15 | 3,845 | 3,860 | 3,790 | 3,850 | +15 | +0.4% | 120,800 |
| 2024/03/14 | 3,800 | 3,865 | 3,780 | 3,835 | +35 | +0.9% | 98,000 |
| 2024/03/13 | 3,785 | 3,810 | 3,745 | 3,800 | +20 | +0.5% | 86,600 |
| 2024/03/12 | 3,755 | 3,780 | 3,690 | 3,780 | +10 | +0.3% | 62,600 |
| 2024/03/11 | 3,700 | 3,785 | 3,700 | 3,770 | +65 | +1.8% | 164,200 |
| 2024/03/08 | 3,670 | 3,715 | 3,640 | 3,705 | +35 | +1% | 85,700 |
| 2024/03/07 | 3,675 | 3,695 | 3,625 | 3,670 | -5 | -0.1% | 110,700 |
| 2024/03/06 | 3,650 | 3,710 | 3,650 | 3,675 | +15 | +0.4% | 103,000 |
| 2024/03/05 | 3,695 | 3,710 | 3,645 | 3,660 | -55 | -1.5% | 90,800 |
| 2024/03/04 | 3,795 | 3,810 | 3,715 | 3,715 | -85 | -2.2% | 95,700 |
| 2024/03/01 | 3,810 | 3,810 | 3,750 | 3,800 | -50 | -1.3% | 143,900 |
| 2024/02/29 | 3,855 | 3,890 | 3,770 | 3,850 | +100 | +2.7% | 304,600 |
| 2024/02/28 | 3,690 | 3,760 | 3,665 | 3,750 | +30 | +0.8% | 180,000 |
| 2024/02/27 | 3,710 | 3,745 | 3,695 | 3,720 | ±0 | ±0% | 115,800 |
| 2024/02/26 | 3,725 | 3,755 | 3,720 | 3,720 | -5 | -0.1% | 69,400 |
| 2024/02/22 | 3,740 | 3,760 | 3,715 | 3,725 | +15 | +0.4% | 76,700 |
| 2024/02/21 | 3,715 | 3,735 | 3,685 | 3,710 | -5 | -0.1% | 53,500 |
| 2024/02/20 | 3,720 | 3,750 | 3,705 | 3,715 | -20 | -0.5% | 69,300 |
| 2024/02/19 | 3,675 | 3,740 | 3,665 | 3,735 | +75 | +2% | 78,200 |
| 2024/02/16 | 3,685 | 3,715 | 3,660 | 3,660 | -10 | -0.3% | 77,000 |
| 2024/02/15 | 3,745 | 3,745 | 3,640 | 3,670 | -40 | -1.1% | 83,000 |
| 2024/02/14 | 3,755 | 3,770 | 3,705 | 3,710 | -40 | -1.1% | 88,300 |
| 2024/02/13 | 3,755 | 3,760 | 3,705 | 3,750 | +5 | +0.1% | 111,100 |
| 2024/02/09 | 3,730 | 3,780 | 3,715 | 3,745 | -5 | -0.1% | 84,000 |
| 2024/02/08 | 3,780 | 3,805 | 3,735 | 3,750 | -15 | -0.4% | 136,000 |
| 2024/02/07 | 3,670 | 3,770 | 3,660 | 3,765 | +75 | +2% | 92,100 |
| 2024/02/06 | 3,745 | 3,775 | 3,690 | 3,690 | -55 | -1.5% | 90,700 |
| 2024/02/05 | 3,740 | 3,760 | 3,725 | 3,745 | ±0 | ±0% | 99,500 |
| 2024/02/02 | 3,730 | 3,745 | 3,690 | 3,745 | -15 | -0.4% | 171,400 |
| 2024/02/01 | 3,750 | 3,805 | 3,740 | 3,760 | ±0 | ±0% | 148,600 |
| 2024/01/31 | 3,740 | 3,770 | 3,715 | 3,760 | +25 | +0.7% | 77,000 |
151～
200
件表示中 / 3585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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.20倍 | 1.09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 |
| コメリ | 320,000円 | +4.7% | +10.3% | 1.69% | 9.98倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アダストリア | 342,500円 | +5.2% | +3.3% | 2.63% | 12.48倍 | 2.08倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 壱番屋 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.13倍 | 5.10倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 382,500円 | +10.7% | +108.2% | 0.52% | 43.43倍 | 2.63倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
