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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 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 |
| 2021/03/31 | 3,455 | 3,495 | 3,375 | 3,375 | -80 | -2.3% | 137,500 |
| 2021/03/30 | 3,540 | 3,540 | 3,415 | 3,455 | -85 | -2.4% | 130,700 |
| 2021/03/29 | 3,445 | 3,540 | 3,435 | 3,540 | +160 | +4.7% | 313,300 |
| 2021/03/26 | 3,400 | 3,405 | 3,360 | 3,380 | -5 | -0.1% | 133,600 |
| 2021/03/25 | 3,405 | 3,425 | 3,375 | 3,385 | +50 | +1.5% | 83,000 |
| 2021/03/24 | 3,380 | 3,400 | 3,330 | 3,335 | -35 | -1% | 120,300 |
| 2021/03/23 | 3,420 | 3,425 | 3,370 | 3,370 | -45 | -1.3% | 63,000 |
| 2021/03/22 | 3,420 | 3,420 | 3,370 | 3,415 | -15 | -0.4% | 59,000 |
| 2021/03/19 | 3,400 | 3,440 | 3,380 | 3,430 | +20 | +0.6% | 123,300 |
| 2021/03/18 | 3,415 | 3,425 | 3,365 | 3,410 | +25 | +0.7% | 124,700 |
| 2021/03/17 | 3,375 | 3,385 | 3,330 | 3,385 | +10 | +0.3% | 72,600 |
| 2021/03/16 | 3,365 | 3,400 | 3,330 | 3,375 | +15 | +0.4% | 102,000 |
| 2021/03/15 | 3,295 | 3,360 | 3,260 | 3,360 | +90 | +2.8% | 136,400 |
| 2021/03/12 | 3,225 | 3,270 | 3,185 | 3,270 | +65 | +2% | 155,400 |
| 2021/03/11 | 3,230 | 3,245 | 3,185 | 3,205 | +20 | +0.6% | 108,800 |
| 2021/03/10 | 3,240 | 3,250 | 3,180 | 3,185 | -55 | -1.7% | 118,000 |
| 2021/03/09 | 3,235 | 3,245 | 3,180 | 3,240 | +50 | +1.6% | 106,900 |
1001～
1050
件表示中 / 3725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 | 218,500円 | +4.1% | +1.1% | 2.97% | 10.50倍 | 1.37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 |
| コロワイド | 191,300円 | +7.2% | +46.5% | 0.26% | 118.60倍 | 3.28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 |
| 吉野家ＨＤ | 312,000円 | +9.8% | +0.1% | 0.64% | 48.07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 |
| ＤＣＭ | 134,000円 | +1.7% | +8.4% | 3.43% | 9.16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 |
| アインＨＤ | 538,700円 | +14.3% | +22.2% | 1.49% | 16.50倍 | 1.33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
