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 |
|---|---|---|---|---|---|---|---|
| 2024/02/20 | 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 |
| 2024/01/12 | 3,680 | 3,840 | 3,675 | 3,710 | +225 | +6.5% | 375,600 |
| 2024/01/11 | 3,510 | 3,525 | 3,455 | 3,485 | +25 | +0.7% | 146,600 |
| 2024/01/10 | 3,445 | 3,500 | 3,410 | 3,460 | +50 | +1.5% | 132,200 |
| 2024/01/09 | 3,380 | 3,440 | 3,370 | 3,410 | +80 | +2.4% | 119,400 |
| 2024/01/05 | 3,330 | 3,375 | 3,325 | 3,330 | +10 | +0.3% | 69,100 |
| 2024/01/04 | 3,315 | 3,360 | 3,270 | 3,320 | +15 | +0.5% | 134,200 |
| 2023/12/29 | 3,275 | 3,310 | 3,260 | 3,305 | +5 | +0.2% | 230,200 |
| 2023/12/28 | 3,335 | 3,335 | 3,295 | 3,300 | -60 | -1.8% | 141,900 |
| 2023/12/27 | 3,335 | 3,370 | 3,310 | 3,360 | +65 | +2% | 68,200 |
| 2023/12/26 | 3,330 | 3,350 | 3,290 | 3,295 | -45 | -1.3% | 67,700 |
| 2023/12/25 | 3,375 | 3,405 | 3,340 | 3,340 | -35 | -1% | 41,800 |
| 2023/12/22 | 3,310 | 3,375 | 3,310 | 3,375 | +75 | +2.3% | 49,400 |
| 2023/12/21 | 3,320 | 3,340 | 3,300 | 3,300 | -50 | -1.5% | 53,300 |
| 2023/12/20 | 3,325 | 3,370 | 3,325 | 3,350 | +15 | +0.4% | 60,700 |
| 2023/12/19 | 3,310 | 3,340 | 3,290 | 3,335 | +40 | +1.2% | 49,300 |
| 2023/12/18 | 3,300 | 3,310 | 3,260 | 3,295 | -45 | -1.3% | 58,600 |
| 2023/12/15 | 3,360 | 3,360 | 3,305 | 3,340 | -25 | -0.7% | 103,800 |
| 2023/12/14 | 3,400 | 3,405 | 3,345 | 3,365 | -40 | -1.2% | 57,900 |
| 2023/12/13 | 3,405 | 3,435 | 3,390 | 3,405 | +5 | +0.1% | 54,000 |
| 2023/12/12 | 3,430 | 3,445 | 3,400 | 3,400 | -30 | -0.9% | 92,300 |
| 2023/12/11 | 3,395 | 3,435 | 3,395 | 3,430 | +60 | +1.8% | 74,600 |
| 2023/12/08 | 3,420 | 3,430 | 3,345 | 3,370 | -30 | -0.9% | 90,800 |
| 2023/12/07 | 3,455 | 3,460 | 3,395 | 3,400 | -50 | -1.4% | 80,900 |
| 2023/12/06 | 3,380 | 3,465 | 3,380 | 3,450 | +70 | +2.1% | 93,100 |
351～
400
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
