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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,535 | 3,605 | 3,505 | 3,580 | +70 | +2% | 80,900 |
| 2021/06/14 | 3,525 | 3,535 | 3,480 | 3,510 | +25 | +0.7% | 71,800 |
| 2021/06/11 | 3,420 | 3,495 | 3,410 | 3,485 | +85 | +2.5% | 92,900 |
| 2021/06/10 | 3,430 | 3,450 | 3,380 | 3,400 | -25 | -0.7% | 85,600 |
| 2021/06/09 | 3,490 | 3,490 | 3,420 | 3,425 | -55 | -1.6% | 75,300 |
| 2021/06/08 | 3,465 | 3,495 | 3,440 | 3,480 | +65 | +1.9% | 83,400 |
| 2021/06/07 | 3,420 | 3,465 | 3,395 | 3,415 | +45 | +1.3% | 85,700 |
| 2021/06/04 | 3,410 | 3,410 | 3,365 | 3,370 | -20 | -0.6% | 46,900 |
| 2021/06/03 | 3,360 | 3,405 | 3,340 | 3,390 | +70 | +2.1% | 71,400 |
| 2021/06/02 | 3,340 | 3,340 | 3,270 | 3,320 | -5 | -0.2% | 98,100 |
| 2021/06/01 | 3,390 | 3,390 | 3,310 | 3,325 | -40 | -1.2% | 91,600 |
| 2021/05/31 | 3,410 | 3,460 | 3,365 | 3,365 | ±0 | ±0% | 85,400 |
| 2021/05/28 | 3,345 | 3,405 | 3,330 | 3,365 | +35 | +1.1% | 238,600 |
| 2021/05/27 | 3,370 | 3,380 | 3,325 | 3,330 | -10 | -0.3% | 93,500 |
| 2021/05/26 | 3,430 | 3,435 | 3,340 | 3,340 | -65 | -1.9% | 85,200 |
| 2021/05/25 | 3,445 | 3,445 | 3,375 | 3,405 | -45 | -1.3% | 61,800 |
| 2021/05/24 | 3,480 | 3,480 | 3,415 | 3,450 | -25 | -0.7% | 48,500 |
| 2021/05/21 | 3,475 | 3,485 | 3,440 | 3,475 | +30 | +0.9% | 45,100 |
| 2021/05/20 | 3,510 | 3,515 | 3,440 | 3,445 | -45 | -1.3% | 39,000 |
| 2021/05/19 | 3,520 | 3,520 | 3,470 | 3,490 | -30 | -0.9% | 36,300 |
| 2021/05/18 | 3,505 | 3,525 | 3,470 | 3,520 | +45 | +1.3% | 57,400 |
| 2021/05/17 | 3,495 | 3,500 | 3,460 | 3,475 | +15 | +0.4% | 46,800 |
| 2021/05/14 | 3,410 | 3,485 | 3,390 | 3,460 | +95 | +2.8% | 61,000 |
| 2021/05/13 | 3,350 | 3,415 | 3,330 | 3,365 | +5 | +0.1% | 76,900 |
| 2021/05/12 | 3,450 | 3,470 | 3,350 | 3,360 | -90 | -2.6% | 100,800 |
| 2021/05/11 | 3,520 | 3,520 | 3,440 | 3,450 | -85 | -2.4% | 103,300 |
| 2021/05/10 | 3,585 | 3,585 | 3,515 | 3,535 | -20 | -0.6% | 92,100 |
| 2021/05/07 | 3,510 | 3,590 | 3,455 | 3,555 | +45 | +1.3% | 88,100 |
| 2021/05/06 | 3,525 | 3,530 | 3,475 | 3,510 | -55 | -1.5% | 195,700 |
| 2021/04/30 | 3,620 | 3,660 | 3,535 | 3,565 | -80 | -2.2% | 209,600 |
| 2021/04/28 | 3,720 | 3,755 | 3,605 | 3,645 | -145 | -3.8% | 740,000 |
| 2021/04/27 | 3,730 | 3,810 | 3,715 | 3,790 | +80 | +2.2% | 215,700 |
| 2021/04/26 | 3,810 | 3,820 | 3,700 | 3,710 | -85 | -2.2% | 173,700 |
| 2021/04/23 | 3,785 | 3,870 | 3,735 | 3,795 | ±0 | ±0% | 226,500 |
| 2021/04/22 | 3,700 | 3,810 | 3,695 | 3,795 | +145 | +4% | 250,100 |
| 2021/04/21 | 3,625 | 3,695 | 3,605 | 3,650 | -10 | -0.3% | 178,200 |
| 2021/04/20 | 3,600 | 3,710 | 3,575 | 3,660 | +15 | +0.4% | 139,000 |
| 2021/04/19 | 3,660 | 3,720 | 3,630 | 3,645 | -20 | -0.5% | 146,300 |
| 2021/04/16 | 3,575 | 3,685 | 3,540 | 3,665 | +75 | +2.1% | 166,300 |
| 2021/04/15 | 3,670 | 3,680 | 3,570 | 3,590 | -65 | -1.8% | 245,700 |
| 2021/04/14 | 3,515 | 3,655 | 3,460 | 3,655 | +140 | +4% | 309,500 |
| 2021/04/13 | 3,485 | 3,555 | 3,455 | 3,515 | +20 | +0.6% | 207,300 |
| 2021/04/12 | 3,375 | 3,495 | 3,360 | 3,495 | +140 | +4.2% | 271,300 |
| 2021/04/09 | 3,260 | 3,395 | 3,255 | 3,355 | +80 | +2.4% | 271,000 |
| 2021/04/08 | 3,315 | 3,315 | 3,240 | 3,275 | -40 | -1.2% | 103,800 |
| 2021/04/07 | 3,280 | 3,315 | 3,240 | 3,315 | +65 | +2% | 82,100 |
| 2021/04/06 | 3,330 | 3,335 | 3,235 | 3,250 | -90 | -2.7% | 217,000 |
| 2021/04/05 | 3,390 | 3,435 | 3,320 | 3,340 | -30 | -0.9% | 130,400 |
| 2021/04/02 | 3,350 | 3,385 | 3,295 | 3,370 | +85 | +2.6% | 94,000 |
| 2021/04/01 | 3,385 | 3,400 | 3,240 | 3,285 | -90 | -2.7% | 163,900 |
951～
1000
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
