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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 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 |
| 2021/03/08 | 3,300 | 3,310 | 3,180 | 3,190 | -100 | -3% | 89,800 |
| 2021/03/05 | 3,260 | 3,290 | 3,230 | 3,290 | +30 | +0.9% | 116,300 |
| 2021/03/04 | 3,250 | 3,265 | 3,225 | 3,260 | +10 | +0.3% | 86,000 |
| 2021/03/03 | 3,245 | 3,285 | 3,230 | 3,250 | +25 | +0.8% | 97,800 |
| 2021/03/02 | 3,230 | 3,240 | 3,200 | 3,225 | ±0 | ±0% | 84,500 |
| 2021/03/01 | 3,150 | 3,235 | 3,150 | 3,225 | +80 | +2.5% | 140,500 |
| 2021/02/26 | 3,225 | 3,225 | 3,110 | 3,145 | -100 | -3.1% | 204,200 |
| 2021/02/25 | 3,280 | 3,285 | 3,220 | 3,245 | -30 | -0.9% | 112,800 |
| 2021/02/24 | 3,290 | 3,290 | 3,240 | 3,275 | -35 | -1.1% | 214,100 |
| 2021/02/22 | 3,300 | 3,315 | 3,275 | 3,310 | +10 | +0.3% | 83,000 |
| 2021/02/19 | 3,300 | 3,325 | 3,285 | 3,300 | -30 | -0.9% | 72,300 |
| 2021/02/18 | 3,310 | 3,350 | 3,300 | 3,330 | +25 | +0.8% | 68,200 |
| 2021/02/17 | 3,390 | 3,390 | 3,305 | 3,305 | -80 | -2.4% | 73,500 |
| 2021/02/16 | 3,360 | 3,395 | 3,350 | 3,385 | +25 | +0.7% | 81,400 |
| 2021/02/15 | 3,330 | 3,370 | 3,305 | 3,360 | +30 | +0.9% | 84,200 |
| 2021/02/12 | 3,330 | 3,350 | 3,310 | 3,330 | -25 | -0.7% | 57,500 |
| 2021/02/10 | 3,355 | 3,365 | 3,325 | 3,355 | ±0 | ±0% | 71,000 |
| 2021/02/09 | 3,370 | 3,370 | 3,300 | 3,355 | -15 | -0.4% | 93,600 |
| 2021/02/08 | 3,305 | 3,370 | 3,305 | 3,370 | +50 | +1.5% | 116,500 |
| 2021/02/05 | 3,280 | 3,320 | 3,275 | 3,320 | +60 | +1.8% | 107,700 |
| 2021/02/04 | 3,270 | 3,275 | 3,245 | 3,260 | -5 | -0.2% | 45,500 |
| 2021/02/03 | 3,260 | 3,275 | 3,240 | 3,265 | +10 | +0.3% | 53,200 |
| 2021/02/02 | 3,210 | 3,270 | 3,205 | 3,255 | +50 | +1.6% | 70,000 |
| 2021/02/01 | 3,260 | 3,280 | 3,195 | 3,205 | -95 | -2.9% | 204,400 |
| 2021/01/29 | 3,390 | 3,415 | 3,295 | 3,300 | -85 | -2.5% | 124,700 |
| 2021/01/28 | 3,360 | 3,395 | 3,325 | 3,385 | +5 | +0.1% | 119,500 |
| 2021/01/27 | 3,365 | 3,390 | 3,345 | 3,380 | +70 | +2.1% | 91,200 |
| 2021/01/26 | 3,300 | 3,330 | 3,280 | 3,310 | +30 | +0.9% | 77,100 |
| 2021/01/25 | 3,255 | 3,285 | 3,225 | 3,280 | +25 | +0.8% | 68,600 |
| 2021/01/22 | 3,270 | 3,280 | 3,235 | 3,255 | +15 | +0.5% | 100,000 |
| 2021/01/21 | 3,265 | 3,320 | 3,235 | 3,240 | -25 | -0.8% | 108,700 |
| 2021/01/20 | 3,270 | 3,275 | 3,195 | 3,265 | -20 | -0.6% | 159,000 |
| 2021/01/19 | 3,375 | 3,375 | 3,285 | 3,285 | -60 | -1.8% | 151,300 |
1001～
1050
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
