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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 2024/08/08 | 3,340 | 3,440 | 3,335 | 3,360 | -50 | -1.5% | 82,000 |
| 2024/08/07 | 3,480 | 3,505 | 3,410 | 3,410 | -175 | -4.9% | 129,200 |
| 2024/08/06 | 3,460 | 3,595 | 3,420 | 3,585 | +355 | +11% | 185,300 |
| 2024/08/05 | 3,450 | 3,465 | 3,210 | 3,230 | -225 | -6.5% | 352,300 |
| 2024/08/02 | 3,505 | 3,505 | 3,415 | 3,455 | -115 | -3.2% | 156,900 |
| 2024/08/01 | 3,630 | 3,630 | 3,550 | 3,570 | -95 | -2.6% | 93,300 |
| 2024/07/31 | 3,570 | 3,670 | 3,560 | 3,665 | +80 | +2.2% | 87,100 |
| 2024/07/30 | 3,590 | 3,600 | 3,565 | 3,585 | ±0 | ±0% | 40,600 |
| 2024/07/29 | 3,595 | 3,600 | 3,565 | 3,585 | +25 | +0.7% | 75,800 |
| 2024/07/26 | 3,570 | 3,605 | 3,555 | 3,560 | -5 | -0.1% | 105,000 |
| 2024/07/25 | 3,535 | 3,590 | 3,530 | 3,565 | +40 | +1.1% | 127,600 |
| 2024/07/24 | 3,570 | 3,575 | 3,520 | 3,525 | -40 | -1.1% | 86,800 |
| 2024/07/23 | 3,590 | 3,590 | 3,565 | 3,565 | -35 | -1% | 60,400 |
| 2024/07/22 | 3,605 | 3,620 | 3,575 | 3,600 | -5 | -0.1% | 54,500 |
| 2024/07/19 | 3,580 | 3,605 | 3,565 | 3,605 | +5 | +0.1% | 67,600 |
| 2024/07/18 | 3,570 | 3,655 | 3,570 | 3,600 | +30 | +0.8% | 115,300 |
201～
250
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
