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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 3,515 | 3,555 | 3,460 | 3,505 | -10 | -0.3% | 121,500 |
| 2023/10/25 | 3,510 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 88,900 |
| 2023/10/24 | 3,450 | 3,520 | 3,440 | 3,505 | +30 | +0.9% | 112,400 |
| 2023/10/23 | 3,540 | 3,540 | 3,470 | 3,475 | -75 | -2.1% | 90,300 |
| 2023/10/20 | 3,525 | 3,575 | 3,525 | 3,550 | +60 | +1.7% | 119,100 |
| 2023/10/19 | 3,485 | 3,505 | 3,460 | 3,490 | ±0 | ±0% | 90,500 |
| 2023/10/18 | 3,490 | 3,505 | 3,400 | 3,490 | -10 | -0.3% | 139,700 |
| 2023/10/17 | 3,510 | 3,570 | 3,480 | 3,500 | -30 | -0.8% | 137,900 |
| 2023/10/16 | 3,560 | 3,605 | 3,515 | 3,530 | -80 | -2.2% | 97,800 |
| 2023/10/13 | 3,635 | 3,650 | 3,585 | 3,610 | -50 | -1.4% | 161,900 |
| 2023/10/12 | 3,670 | 3,680 | 3,560 | 3,660 | +30 | +0.8% | 210,000 |
| 2023/10/11 | 3,755 | 3,875 | 3,615 | 3,630 | -55 | -1.5% | 515,300 |
| 2023/10/10 | 3,630 | 3,700 | 3,630 | 3,685 | +70 | +1.9% | 226,400 |
| 2023/10/06 | 3,585 | 3,635 | 3,585 | 3,615 | +25 | +0.7% | 134,900 |
| 2023/10/05 | 3,535 | 3,595 | 3,520 | 3,590 | +55 | +1.6% | 83,000 |
| 2023/10/04 | 3,545 | 3,560 | 3,515 | 3,535 | -45 | -1.3% | 104,100 |
| 2023/10/03 | 3,600 | 3,615 | 3,540 | 3,580 | -35 | -1% | 92,200 |
| 2023/10/02 | 3,640 | 3,665 | 3,610 | 3,615 | -25 | -0.7% | 91,100 |
| 2023/09/29 | 3,660 | 3,685 | 3,625 | 3,640 | -20 | -0.5% | 64,400 |
| 2023/09/28 | 3,675 | 3,710 | 3,625 | 3,660 | -50 | -1.3% | 112,600 |
| 2023/09/27 | 3,635 | 3,710 | 3,610 | 3,710 | +45 | +1.2% | 121,800 |
| 2023/09/26 | 3,665 | 3,700 | 3,650 | 3,665 | -20 | -0.5% | 74,100 |
| 2023/09/25 | 3,630 | 3,705 | 3,620 | 3,685 | +55 | +1.5% | 72,900 |
| 2023/09/22 | 3,615 | 3,660 | 3,610 | 3,630 | -20 | -0.5% | 57,500 |
| 2023/09/21 | 3,685 | 3,700 | 3,635 | 3,650 | -35 | -0.9% | 85,900 |
| 2023/09/20 | 3,720 | 3,750 | 3,670 | 3,685 | -35 | -0.9% | 96,200 |
| 2023/09/19 | 3,745 | 3,750 | 3,670 | 3,720 | -10 | -0.3% | 75,100 |
| 2023/09/15 | 3,730 | 3,750 | 3,720 | 3,730 | +5 | +0.1% | 95,500 |
| 2023/09/14 | 3,740 | 3,770 | 3,725 | 3,725 | +5 | +0.1% | 90,000 |
| 2023/09/13 | 3,710 | 3,750 | 3,695 | 3,720 | +30 | +0.8% | 95,800 |
| 2023/09/12 | 3,665 | 3,700 | 3,655 | 3,690 | +30 | +0.8% | 70,600 |
| 2023/09/11 | 3,680 | 3,730 | 3,640 | 3,660 | ±0 | ±0% | 80,300 |
| 2023/09/08 | 3,650 | 3,685 | 3,625 | 3,660 | -25 | -0.7% | 112,000 |
| 2023/09/07 | 3,655 | 3,690 | 3,645 | 3,685 | -5 | -0.1% | 63,700 |
| 2023/09/06 | 3,695 | 3,715 | 3,660 | 3,690 | -5 | -0.1% | 66,300 |
| 2023/09/05 | 3,690 | 3,695 | 3,655 | 3,695 | +5 | +0.1% | 59,700 |
| 2023/09/04 | 3,680 | 3,705 | 3,660 | 3,690 | +20 | +0.5% | 53,100 |
| 2023/09/01 | 3,635 | 3,675 | 3,615 | 3,670 | +35 | +1% | 94,600 |
| 2023/08/31 | 3,610 | 3,655 | 3,610 | 3,635 | +25 | +0.7% | 205,000 |
| 2023/08/30 | 3,605 | 3,635 | 3,575 | 3,610 | -30 | -0.8% | 88,900 |
| 2023/08/29 | 3,670 | 3,675 | 3,625 | 3,640 | ±0 | ±0% | 93,900 |
| 2023/08/28 | 3,615 | 3,640 | 3,585 | 3,640 | +55 | +1.5% | 69,400 |
| 2023/08/25 | 3,635 | 3,635 | 3,585 | 3,585 | -70 | -1.9% | 64,800 |
| 2023/08/24 | 3,670 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 63,700 |
| 2023/08/23 | 3,620 | 3,650 | 3,585 | 3,650 | ±0 | ±0% | 74,100 |
| 2023/08/22 | 3,580 | 3,650 | 3,575 | 3,650 | +70 | +2% | 56,100 |
| 2023/08/21 | 3,565 | 3,600 | 3,565 | 3,580 | +20 | +0.6% | 41,800 |
| 2023/08/18 | 3,600 | 3,615 | 3,515 | 3,560 | -80 | -2.2% | 99,900 |
| 2023/08/17 | 3,685 | 3,685 | 3,625 | 3,640 | -30 | -0.8% | 63,900 |
| 2023/08/16 | 3,655 | 3,685 | 3,635 | 3,670 | -10 | -0.3% | 80,200 |
351～
400
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
