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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 3,775 | 3,790 | 3,715 | 3,735 | -20 | -0.5% | 75,400 |
| 2024/01/29 | 3,740 | 3,770 | 3,735 | 3,755 | +35 | +0.9% | 32,500 |
| 2024/01/26 | 3,745 | 3,750 | 3,710 | 3,720 | -40 | -1.1% | 44,600 |
| 2024/01/25 | 3,770 | 3,815 | 3,750 | 3,760 | -10 | -0.3% | 66,500 |
| 2024/01/24 | 3,800 | 3,810 | 3,750 | 3,770 | -55 | -1.4% | 73,200 |
| 2024/01/23 | 3,830 | 3,840 | 3,775 | 3,825 | -5 | -0.1% | 70,900 |
| 2024/01/22 | 3,800 | 3,830 | 3,785 | 3,830 | +45 | +1.2% | 52,900 |
| 2024/01/19 | 3,870 | 3,880 | 3,745 | 3,785 | -80 | -2.1% | 131,300 |
| 2024/01/18 | 3,805 | 3,890 | 3,780 | 3,865 | +55 | +1.4% | 150,700 |
| 2024/01/17 | 3,790 | 3,880 | 3,790 | 3,810 | +50 | +1.3% | 121,100 |
| 2024/01/16 | 3,715 | 3,795 | 3,715 | 3,760 | +45 | +1.2% | 123,300 |
| 2024/01/15 | 3,710 | 3,745 | 3,680 | 3,715 | +5 | +0.1% | 105,200 |
251～
300
件表示中 / 3673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 | 191,300円 | +5.4% | +2.2% | 2.61% | 9.74倍 | 1.15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 |
| サンエー | 301,000円 | +3.8% | +0.9% | 2.66% | 16.64倍 | 1.28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 |
| クリエイトＳＤＨ | 285,500円 | +8.4% | +7.3% | 2.38% | 12.81倍 | 1.36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 |
| コロワイド | 175,800円 | +9.2% | -30.7% | 0.28% | 100.98倍 | 3.07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 |
| フ ジ | 213,600円 | +1.1% | +1.9% | 1.40% | 23.13倍 | 0.85倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
