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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 3,665 | 3,665 | 3,570 | 3,570 | -85 | -2.3% | 137,800 |
| 2024/07/16 | 3,630 | 3,685 | 3,630 | 3,655 | +40 | +1.1% | 134,300 |
| 2024/07/12 | 3,625 | 3,660 | 3,605 | 3,615 | -30 | -0.8% | 114,200 |
| 2024/07/11 | 3,670 | 3,670 | 3,615 | 3,645 | ±0 | ±0% | 133,800 |
| 2024/07/10 | 3,700 | 3,725 | 3,620 | 3,645 | -40 | -1.1% | 197,000 |
| 2024/07/09 | 3,715 | 3,825 | 3,650 | 3,685 | -125 | -3.3% | 464,300 |
| 2024/07/08 | 3,890 | 3,890 | 3,780 | 3,810 | -50 | -1.3% | 230,600 |
| 2024/07/05 | 3,900 | 3,925 | 3,855 | 3,860 | -65 | -1.7% | 76,200 |
| 2024/07/04 | 3,920 | 3,950 | 3,880 | 3,925 | +5 | +0.1% | 182,500 |
| 2024/07/03 | 3,935 | 3,980 | 3,915 | 3,920 | -30 | -0.8% | 109,100 |
| 2024/07/02 | 3,935 | 3,950 | 3,905 | 3,950 | +15 | +0.4% | 62,800 |
| 2024/07/01 | 3,990 | 4,010 | 3,910 | 3,935 | -5 | -0.1% | 86,300 |
| 2024/06/28 | 3,910 | 3,965 | 3,910 | 3,940 | +15 | +0.4% | 85,400 |
| 2024/06/27 | 3,945 | 3,945 | 3,895 | 3,925 | ±0 | ±0% | 50,800 |
| 2024/06/26 | 3,905 | 3,930 | 3,875 | 3,925 | +35 | +0.9% | 78,100 |
| 2024/06/25 | 3,830 | 3,920 | 3,830 | 3,890 | +70 | +1.8% | 84,600 |
| 2024/06/24 | 3,815 | 3,845 | 3,790 | 3,820 | +30 | +0.8% | 104,400 |
| 2024/06/21 | 3,795 | 3,820 | 3,785 | 3,790 | +10 | +0.3% | 74,000 |
| 2024/06/20 | 3,820 | 3,865 | 3,760 | 3,780 | -40 | -1% | 71,500 |
| 2024/06/19 | 3,900 | 3,900 | 3,820 | 3,820 | -85 | -2.2% | 56,100 |
| 2024/06/18 | 3,960 | 3,985 | 3,900 | 3,905 | -45 | -1.1% | 49,000 |
| 2024/06/17 | 3,960 | 3,975 | 3,910 | 3,950 | -45 | -1.1% | 63,000 |
| 2024/06/14 | 3,945 | 4,020 | 3,920 | 3,995 | +40 | +1% | 73,900 |
| 2024/06/13 | 4,035 | 4,035 | 3,910 | 3,955 | -110 | -2.7% | 79,100 |
| 2024/06/12 | 4,100 | 4,100 | 4,050 | 4,065 | +25 | +0.6% | 72,900 |
| 2024/06/11 | 4,145 | 4,145 | 4,040 | 4,040 | -110 | -2.7% | 54,000 |
| 2024/06/10 | 4,125 | 4,160 | 4,090 | 4,150 | +25 | +0.6% | 80,900 |
| 2024/06/07 | 4,095 | 4,130 | 4,065 | 4,125 | +65 | +1.6% | 70,100 |
| 2024/06/06 | 4,130 | 4,130 | 4,040 | 4,060 | -25 | -0.6% | 38,100 |
| 2024/06/05 | 4,075 | 4,125 | 4,065 | 4,085 | ±0 | ±0% | 64,900 |
| 2024/06/04 | 4,060 | 4,095 | 4,030 | 4,085 | -10 | -0.2% | 68,900 |
| 2024/06/03 | 4,100 | 4,135 | 4,090 | 4,095 | ±0 | ±0% | 48,100 |
| 2024/05/31 | 4,100 | 4,140 | 4,040 | 4,095 | +25 | +0.6% | 113,700 |
| 2024/05/30 | 4,050 | 4,095 | 4,020 | 4,070 | +5 | +0.1% | 55,500 |
| 2024/05/29 | 4,100 | 4,145 | 4,035 | 4,065 | -45 | -1.1% | 93,800 |
| 2024/05/28 | 4,060 | 4,115 | 4,010 | 4,110 | +50 | +1.2% | 110,600 |
| 2024/05/27 | 3,980 | 4,080 | 3,970 | 4,060 | +85 | +2.1% | 64,100 |
| 2024/05/24 | 3,955 | 3,995 | 3,950 | 3,975 | +15 | +0.4% | 109,000 |
| 2024/05/23 | 3,910 | 3,975 | 3,885 | 3,960 | +35 | +0.9% | 68,400 |
| 2024/05/22 | 4,000 | 4,000 | 3,910 | 3,925 | -100 | -2.5% | 63,700 |
| 2024/05/21 | 3,995 | 4,060 | 3,980 | 4,025 | +50 | +1.3% | 66,400 |
| 2024/05/20 | 3,935 | 3,990 | 3,935 | 3,975 | +40 | +1% | 40,500 |
| 2024/05/17 | 3,900 | 3,965 | 3,885 | 3,935 | +40 | +1% | 62,600 |
| 2024/05/16 | 3,900 | 3,920 | 3,885 | 3,895 | +15 | +0.4% | 49,300 |
| 2024/05/15 | 3,950 | 3,960 | 3,880 | 3,880 | -65 | -1.6% | 45,300 |
| 2024/05/14 | 3,965 | 3,965 | 3,905 | 3,945 | ±0 | ±0% | 54,800 |
| 2024/05/13 | 3,945 | 3,960 | 3,910 | 3,945 | ±0 | ±0% | 59,200 |
| 2024/05/10 | 3,940 | 3,950 | 3,890 | 3,945 | +5 | +0.1% | 55,900 |
| 2024/05/09 | 3,955 | 3,995 | 3,920 | 3,940 | +5 | +0.1% | 59,000 |
| 2024/05/08 | 4,000 | 4,040 | 3,905 | 3,935 | -20 | -0.5% | 93,100 |
251～
300
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
