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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,240 | 4,310 | 4,225 | 4,265 | -15 | -0.4% | 98,500 |
| 2021/08/26 | 4,260 | 4,320 | 4,240 | 4,280 | -20 | -0.5% | 98,900 |
| 2021/08/25 | 4,360 | 4,375 | 4,295 | 4,300 | -90 | -2.1% | 123,900 |
| 2021/08/24 | 4,345 | 4,410 | 4,330 | 4,390 | -5 | -0.1% | 111,200 |
| 2021/08/23 | 4,385 | 4,435 | 4,340 | 4,395 | +10 | +0.2% | 130,200 |
| 2021/08/20 | 4,230 | 4,420 | 4,225 | 4,385 | +135 | +3.2% | 169,600 |
| 2021/08/19 | 4,300 | 4,340 | 4,250 | 4,250 | -35 | -0.8% | 74,100 |
| 2021/08/18 | 4,310 | 4,310 | 4,245 | 4,285 | -35 | -0.8% | 98,300 |
| 2021/08/17 | 4,185 | 4,365 | 4,165 | 4,320 | +195 | +4.7% | 247,700 |
| 2021/08/16 | 4,095 | 4,150 | 4,080 | 4,125 | -10 | -0.2% | 67,600 |
| 2021/08/13 | 4,070 | 4,145 | 4,050 | 4,135 | +35 | +0.9% | 65,200 |
| 2021/08/12 | 4,085 | 4,190 | 4,080 | 4,100 | +20 | +0.5% | 115,100 |
| 2021/08/11 | 4,030 | 4,190 | 4,030 | 4,080 | +250 | +6.5% | 261,900 |
| 2021/08/10 | 3,960 | 3,965 | 3,815 | 3,830 | -130 | -3.3% | 198,300 |
| 2021/08/06 | 3,915 | 3,960 | 3,875 | 3,960 | +110 | +2.9% | 102,900 |
| 2021/08/05 | 3,780 | 3,860 | 3,770 | 3,850 | +45 | +1.2% | 57,600 |
| 2021/08/04 | 3,780 | 3,815 | 3,745 | 3,805 | -10 | -0.3% | 53,700 |
| 2021/08/03 | 3,805 | 3,835 | 3,780 | 3,815 | +10 | +0.3% | 70,000 |
| 2021/08/02 | 3,840 | 3,910 | 3,805 | 3,805 | -10 | -0.3% | 211,100 |
| 2021/07/30 | 3,760 | 3,850 | 3,750 | 3,815 | +65 | +1.7% | 127,700 |
| 2021/07/29 | 3,770 | 3,775 | 3,730 | 3,750 | -50 | -1.3% | 63,000 |
| 2021/07/28 | 3,750 | 3,825 | 3,730 | 3,800 | +45 | +1.2% | 135,100 |
| 2021/07/27 | 3,640 | 3,765 | 3,590 | 3,755 | +75 | +2% | 166,000 |
| 2021/07/26 | 3,560 | 3,680 | 3,535 | 3,680 | +205 | +5.9% | 155,300 |
| 2021/07/21 | 3,420 | 3,485 | 3,420 | 3,475 | +70 | +2.1% | 50,800 |
| 2021/07/20 | 3,365 | 3,430 | 3,365 | 3,405 | +20 | +0.6% | 50,800 |
| 2021/07/19 | 3,390 | 3,430 | 3,360 | 3,385 | -25 | -0.7% | 63,400 |
| 2021/07/16 | 3,450 | 3,495 | 3,400 | 3,410 | -65 | -1.9% | 72,900 |
| 2021/07/15 | 3,625 | 3,680 | 3,455 | 3,475 | -150 | -4.1% | 121,000 |
| 2021/07/14 | 3,530 | 3,640 | 3,525 | 3,625 | +115 | +3.3% | 141,800 |
| 2021/07/13 | 3,430 | 3,540 | 3,425 | 3,510 | +120 | +3.5% | 132,500 |
| 2021/07/12 | 3,330 | 3,415 | 3,320 | 3,390 | +225 | +7.1% | 238,600 |
| 2021/07/09 | 3,225 | 3,225 | 3,120 | 3,165 | -90 | -2.8% | 136,900 |
| 2021/07/08 | 3,285 | 3,330 | 3,255 | 3,255 | -30 | -0.9% | 69,400 |
| 2021/07/07 | 3,330 | 3,345 | 3,275 | 3,285 | -45 | -1.4% | 90,200 |
| 2021/07/06 | 3,380 | 3,390 | 3,325 | 3,330 | -50 | -1.5% | 111,600 |
| 2021/07/05 | 3,430 | 3,440 | 3,355 | 3,380 | -85 | -2.5% | 104,100 |
| 2021/07/02 | 3,535 | 3,540 | 3,450 | 3,465 | -55 | -1.6% | 64,200 |
| 2021/07/01 | 3,540 | 3,550 | 3,515 | 3,520 | -5 | -0.1% | 37,400 |
| 2021/06/30 | 3,645 | 3,645 | 3,525 | 3,525 | -90 | -2.5% | 38,300 |
| 2021/06/29 | 3,605 | 3,625 | 3,585 | 3,615 | +15 | +0.4% | 47,000 |
| 2021/06/28 | 3,570 | 3,610 | 3,535 | 3,600 | +55 | +1.6% | 45,000 |
| 2021/06/25 | 3,590 | 3,590 | 3,535 | 3,545 | ±0 | ±0% | 37,200 |
| 2021/06/24 | 3,520 | 3,565 | 3,500 | 3,545 | +15 | +0.4% | 26,400 |
| 2021/06/23 | 3,600 | 3,600 | 3,525 | 3,530 | -30 | -0.8% | 48,700 |
| 2021/06/22 | 3,500 | 3,560 | 3,480 | 3,560 | +150 | +4.4% | 58,500 |
| 2021/06/21 | 3,475 | 3,480 | 3,410 | 3,410 | -65 | -1.9% | 45,700 |
| 2021/06/18 | 3,505 | 3,515 | 3,445 | 3,475 | -20 | -0.6% | 57,300 |
| 2021/06/17 | 3,610 | 3,610 | 3,495 | 3,495 | -115 | -3.2% | 45,000 |
| 2021/06/16 | 3,580 | 3,615 | 3,555 | 3,610 | +30 | +0.8% | 60,000 |
901～
950
件表示中 / 3692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 | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85倍 | 1.28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 | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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 | 557,400円 | +13.4% | -6.4% | 1.44% | 19.54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 |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17倍 | 0.68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
