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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,052 | 2,057 | 2,030 | 2,030 | -36 | -1.7% | 161,400 |
| 2025/04/30 | 2,070 | 2,081 | 2,054 | 2,066 | +8 | +0.4% | 264,900 |
| 2025/04/28 | 2,048 | 2,076 | 2,043 | 2,058 | +25 | +1.2% | 495,100 |
| 2025/04/25 | 2,010 | 2,033 | 2,000 | 2,033 | +4 | +0.2% | 312,800 |
| 2025/04/24 | 2,016 | 2,046 | 2,011 | 2,029 | -16 | -0.8% | 275,600 |
| 2025/04/23 | 2,099 | 2,100 | 2,039 | 2,045 | -55 | -2.6% | 325,400 |
| 2025/04/22 | 2,075 | 2,115 | 2,070 | 2,100 | +16 | +0.8% | 187,500 |
| 2025/04/21 | 2,032 | 2,098 | 2,026 | 2,084 | +44 | +2.2% | 223,200 |
| 2025/04/18 | 2,005 | 2,053 | 1,997 | 2,040 | +60 | +3% | 287,000 |
| 2025/04/17 | 2,100 | 2,100 | 1,970 | 1,980 | -85 | -4.1% | 372,000 |
| 2025/04/16 | 2,049 | 2,080 | 2,025 | 2,065 | +28 | +1.4% | 319,400 |
| 2025/04/15 | 2,083 | 2,091 | 2,037 | 2,037 | -16 | -0.8% | 261,400 |
| 2025/04/14 | 2,043 | 2,076 | 2,030 | 2,053 | -18 | -0.9% | 341,200 |
| 2025/04/11 | 2,017 | 2,089 | 1,996 | 2,071 | +81 | +4.1% | 558,700 |
| 2025/04/10 | 1,942 | 1,999 | 1,940 | 1,990 | +69 | +3.6% | 447,200 |
| 2025/04/09 | 1,905 | 1,942 | 1,879 | 1,921 | +8 | +0.4% | 322,700 |
| 2025/04/08 | 1,881 | 1,933 | 1,879 | 1,913 | +72 | +3.9% | 346,300 |
| 2025/04/07 | 1,800 | 1,866 | 1,800 | 1,841 | -72 | -3.8% | 306,600 |
| 2025/04/04 | 1,906 | 1,919 | 1,884 | 1,913 | -17 | -0.9% | 256,100 |
| 2025/04/03 | 1,900 | 1,941 | 1,896 | 1,930 | -2 | -0.1% | 251,700 |
| 2025/04/02 | 1,969 | 1,977 | 1,929 | 1,932 | -26 | -1.3% | 234,300 |
| 2025/04/01 | 1,959 | 1,975 | 1,950 | 1,958 | +25 | +1.3% | 264,000 |
| 2025/03/31 | 1,943 | 1,951 | 1,924 | 1,933 | -26 | -1.3% | 223,100 |
| 2025/03/28 | 1,950 | 1,962 | 1,936 | 1,959 | +5 | +0.3% | 154,200 |
| 2025/03/27 | 1,950 | 1,973 | 1,934 | 1,954 | +20 | +1% | 190,600 |
| 2025/03/26 | 1,930 | 1,938 | 1,918 | 1,934 | +5 | +0.3% | 168,300 |
| 2025/03/25 | 1,912 | 1,929 | 1,912 | 1,929 | +17 | +0.9% | 106,500 |
| 2025/03/24 | 1,910 | 1,912 | 1,891 | 1,912 | +5 | +0.3% | 83,500 |
| 2025/03/21 | 1,900 | 1,919 | 1,896 | 1,907 | +6 | +0.3% | 172,100 |
| 2025/03/19 | 1,893 | 1,917 | 1,891 | 1,901 | -1 | -0.1% | 135,500 |
| 2025/03/18 | 1,900 | 1,910 | 1,887 | 1,902 | +15 | +0.8% | 146,100 |
| 2025/03/17 | 1,885 | 1,895 | 1,877 | 1,887 | +4 | +0.2% | 147,300 |
| 2025/03/14 | 1,863 | 1,892 | 1,860 | 1,883 | +18 | +1% | 190,100 |
| 2025/03/13 | 1,850 | 1,871 | 1,846 | 1,865 | +15 | +0.8% | 143,100 |
| 2025/03/12 | 1,832 | 1,855 | 1,822 | 1,850 | +8 | +0.4% | 162,000 |
| 2025/03/11 | 1,845 | 1,858 | 1,823 | 1,842 | +5 | +0.3% | 140,200 |
| 2025/03/10 | 1,843 | 1,843 | 1,823 | 1,837 | -6 | -0.3% | 174,800 |
| 2025/03/07 | 1,840 | 1,856 | 1,825 | 1,843 | -5 | -0.3% | 136,300 |
| 2025/03/06 | 1,834 | 1,859 | 1,834 | 1,848 | +25 | +1.4% | 147,600 |
| 2025/03/05 | 1,820 | 1,832 | 1,805 | 1,823 | +11 | +0.6% | 148,300 |
| 2025/03/04 | 1,820 | 1,825 | 1,802 | 1,812 | +5 | +0.3% | 114,900 |
| 2025/03/03 | 1,814 | 1,826 | 1,790 | 1,807 | -19 | -1% | 173,600 |
| 2025/02/28 | 1,807 | 1,827 | 1,794 | 1,826 | +22 | +1.2% | 379,800 |
| 2025/02/27 | 1,750 | 1,825 | 1,750 | 1,804 | -1,826 | -50.3% | 202,500 |
| 2025/02/26 | 3,600 | 3,640 | 3,580 | 3,630 | +30 | +0.8% | 178,400 |
| 2025/02/25 | 3,580 | 3,625 | 3,570 | 3,600 | +20 | +0.6% | 119,600 |
| 2025/02/21 | 3,570 | 3,595 | 3,560 | 3,580 | -5 | -0.1% | 61,800 |
| 2025/02/20 | 3,630 | 3,635 | 3,575 | 3,585 | -50 | -1.4% | 94,200 |
| 2025/02/19 | 3,665 | 3,665 | 3,630 | 3,635 | -30 | -0.8% | 54,000 |
| 2025/02/18 | 3,690 | 3,690 | 3,640 | 3,665 | -25 | -0.7% | 64,900 |
1～
50
件表示中 / 3691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 | 203,000円 | +4.1% | +1.1% | 3.20% | 9.76倍 | 1.27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 |
| クリエイトＳＤＨ | 306,000円 | +8.4% | +7.3% | 2.22% | 13.73倍 | 1.45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 |
| 吉野家ＨＤ | 311,400円 | +9.8% | +0.1% | 0.64% | 47.98倍 | 3.14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 |
| ＤＣＭ | 135,200円 | +1.7% | +8.4% | 3.40% | 9.24倍 | 0.69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 |
| アインＨＤ | 555,400円 | +13.4% | -6.4% | 1.44% | 19.47倍 | 1.43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
