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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 3,435 | 3,460 | 3,420 | 3,450 | -10 | -0.3% | 44,800 |
| 2024/12/10 | 3,455 | 3,480 | 3,425 | 3,460 | +5 | +0.1% | 121,700 |
| 2024/12/09 | 3,450 | 3,455 | 3,425 | 3,455 | +15 | +0.4% | 61,600 |
| 2024/12/06 | 3,450 | 3,470 | 3,420 | 3,440 | -15 | -0.4% | 64,000 |
| 2024/12/05 | 3,465 | 3,470 | 3,445 | 3,455 | ±0 | ±0% | 64,300 |
| 2024/12/04 | 3,450 | 3,455 | 3,415 | 3,455 | -5 | -0.1% | 69,800 |
| 2024/12/03 | 3,390 | 3,475 | 3,390 | 3,460 | +85 | +2.5% | 88,800 |
| 2024/12/02 | 3,390 | 3,390 | 3,345 | 3,375 | -15 | -0.4% | 63,500 |
| 2024/11/29 | 3,380 | 3,405 | 3,375 | 3,390 | +10 | +0.3% | 65,600 |
| 2024/11/28 | 3,400 | 3,400 | 3,360 | 3,380 | +25 | +0.7% | 55,000 |
| 2024/11/27 | 3,395 | 3,415 | 3,345 | 3,355 | -10 | -0.3% | 101,700 |
| 2024/11/26 | 3,340 | 3,375 | 3,335 | 3,365 | +15 | +0.4% | 76,800 |
| 2024/11/25 | 3,350 | 3,360 | 3,325 | 3,350 | +20 | +0.6% | 222,400 |
| 2024/11/22 | 3,310 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 78,100 |
| 2024/11/21 | 3,375 | 3,375 | 3,305 | 3,310 | -70 | -2.1% | 72,500 |
| 2024/11/20 | 3,395 | 3,405 | 3,355 | 3,380 | -30 | -0.9% | 59,600 |
| 2024/11/19 | 3,405 | 3,425 | 3,390 | 3,410 | -5 | -0.1% | 50,600 |
| 2024/11/18 | 3,395 | 3,420 | 3,375 | 3,415 | +15 | +0.4% | 68,000 |
| 2024/11/15 | 3,390 | 3,410 | 3,365 | 3,400 | +5 | +0.1% | 72,100 |
| 2024/11/14 | 3,430 | 3,430 | 3,375 | 3,395 | -15 | -0.4% | 87,200 |
| 2024/11/13 | 3,410 | 3,435 | 3,395 | 3,410 | +5 | +0.1% | 92,400 |
| 2024/11/12 | 3,355 | 3,405 | 3,350 | 3,405 | +60 | +1.8% | 114,700 |
| 2024/11/11 | 3,385 | 3,385 | 3,320 | 3,345 | -55 | -1.6% | 76,100 |
| 2024/11/08 | 3,390 | 3,405 | 3,375 | 3,400 | +20 | +0.6% | 97,500 |
| 2024/11/07 | 3,305 | 3,390 | 3,305 | 3,380 | +80 | +2.4% | 107,200 |
| 2024/11/06 | 3,375 | 3,385 | 3,300 | 3,300 | -40 | -1.2% | 92,600 |
| 2024/11/05 | 3,330 | 3,370 | 3,325 | 3,340 | -10 | -0.3% | 62,600 |
| 2024/11/01 | 3,325 | 3,360 | 3,300 | 3,350 | +25 | +0.8% | 102,100 |
| 2024/10/31 | 3,325 | 3,340 | 3,300 | 3,325 | +20 | +0.6% | 98,600 |
| 2024/10/30 | 3,300 | 3,315 | 3,280 | 3,305 | +20 | +0.6% | 120,300 |
| 2024/10/29 | 3,310 | 3,325 | 3,270 | 3,285 | -30 | -0.9% | 106,100 |
| 2024/10/28 | 3,320 | 3,330 | 3,275 | 3,315 | -30 | -0.9% | 88,300 |
| 2024/10/25 | 3,380 | 3,380 | 3,330 | 3,345 | -45 | -1.3% | 68,400 |
| 2024/10/24 | 3,335 | 3,390 | 3,335 | 3,390 | +45 | +1.3% | 90,800 |
| 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 |
151～
200
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
