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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 3,690 | 3,760 | 3,665 | 3,750 | +30 | +0.8% | 180,000 |
2024/02/27 | 3,710 | 3,745 | 3,695 | 3,720 | ±0 | ±0% | 115,800 |
2024/02/26 | 3,725 | 3,755 | 3,720 | 3,720 | -5 | -0.1% | 69,400 |
2024/02/22 | 3,740 | 3,760 | 3,715 | 3,725 | +15 | +0.4% | 76,700 |
2024/02/21 | 3,715 | 3,735 | 3,685 | 3,710 | -5 | -0.1% | 53,500 |
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 |
51~
100
件表示中 / 3454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 | 394,500円 | +5.4% | +2.2% | 2.53% | 10.89倍 | 1.35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 |
くら寿司 | 488,000円 | +7.0% | -2.8% | 0.41% | 176.30倍 | 3.58倍 |
|
関西・関東軸にロードサイド中心の回転ずし「くら寿司」直営展開。2位級。米国、台湾でも上場 |
セリア | 260,800円 | +4.3% | -0.8% | 2.68% | 19.72倍 | 1.92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 | 289,200円 | +8.3% | -14.0% | 0.69% | 45.64倍 | 3.10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 |
王将フード | 772,000円 | +9.0% | +4.2% | 1.81% | 21.79倍 | 2.22倍 |
|
関西地盤に中華料理店「餃子の王将」を展開。直営中心だが、社員のれん分け主体にFCも |
市場注目の銘柄
チャート関連のコラム