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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/05/07 | 3,915 | 3,960 | 3,885 | 3,955 | +70 | +1.8% | 80,500 |
| 2024/05/02 | 3,905 | 3,910 | 3,885 | 3,885 | -50 | -1.3% | 27,000 |
| 2024/05/01 | 3,950 | 3,960 | 3,910 | 3,935 | -10 | -0.3% | 46,900 |
| 2024/04/30 | 4,010 | 4,010 | 3,930 | 3,945 | -75 | -1.9% | 68,000 |
| 2024/04/26 | 4,055 | 4,085 | 4,000 | 4,020 | -5 | -0.1% | 53,900 |
| 2024/04/25 | 4,110 | 4,110 | 4,010 | 4,025 | -95 | -2.3% | 74,900 |
| 2024/04/24 | 4,060 | 4,125 | 4,035 | 4,120 | +80 | +2% | 99,200 |
| 2024/04/23 | 3,980 | 4,065 | 3,955 | 4,040 | +80 | +2% | 108,600 |
| 2024/04/22 | 3,985 | 4,045 | 3,960 | 3,960 | -25 | -0.6% | 77,300 |
| 2024/04/19 | 4,085 | 4,090 | 3,925 | 3,985 | -55 | -1.4% | 100,900 |
| 2024/04/18 | 3,975 | 4,080 | 3,975 | 4,040 | +50 | +1.3% | 81,600 |
| 2024/04/17 | 4,070 | 4,070 | 3,975 | 3,990 | -70 | -1.7% | 77,600 |
| 2024/04/16 | 4,145 | 4,190 | 4,020 | 4,060 | -95 | -2.3% | 107,300 |
| 2024/04/15 | 4,110 | 4,230 | 4,080 | 4,155 | ±0 | ±0% | 139,200 |
| 2024/04/12 | 4,060 | 4,200 | 4,025 | 4,155 | +125 | +3.1% | 227,500 |
301～
350
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
