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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 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 |
| 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 |
201～
250
件表示中 / 3784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 | 255,900円 | +4.1% | +1.1% | 2.54% | 12.30倍 | 1.60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 |
| イズミ | 329,500円 | +12.6% | +18.3% | 2.73% | 12.72倍 | 0.82倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| アインＨＤ | 655,800円 | +41.4% | +46.6% | 1.22% | 17.05倍 | 1.61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 |
| クリエイトＳＤＨ | 336,500円 | +7.5% | +6.3% | 2.67% | 13.34倍 | 1.52倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| ＤＣＭ | 153,400円 | +1.7% | +8.4% | 3.00% | 10.94倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
