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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,625 | 3,670 | 3,620 | 3,655 | +55 | +1.5% | 61,800 |
| 2024/09/13 | 3,620 | 3,635 | 3,595 | 3,600 | -35 | -1% | 58,600 |
| 2024/09/12 | 3,615 | 3,650 | 3,615 | 3,635 | +40 | +1.1% | 80,300 |
| 2024/09/11 | 3,650 | 3,670 | 3,580 | 3,595 | -30 | -0.8% | 88,800 |
| 2024/09/10 | 3,600 | 3,665 | 3,595 | 3,625 | +35 | +1% | 61,900 |
| 2024/09/09 | 3,550 | 3,590 | 3,515 | 3,590 | +35 | +1% | 57,600 |
| 2024/09/06 | 3,595 | 3,610 | 3,550 | 3,555 | -20 | -0.6% | 61,400 |
| 2024/09/05 | 3,495 | 3,590 | 3,495 | 3,575 | +100 | +2.9% | 130,200 |
| 2024/09/04 | 3,510 | 3,540 | 3,475 | 3,475 | -55 | -1.6% | 52,100 |
| 2024/09/03 | 3,495 | 3,530 | 3,490 | 3,530 | +30 | +0.9% | 43,000 |
| 2024/09/02 | 3,520 | 3,520 | 3,470 | 3,500 | -10 | -0.3% | 64,100 |
| 2024/08/30 | 3,490 | 3,525 | 3,490 | 3,510 | -5 | -0.1% | 79,900 |
| 2024/08/29 | 3,530 | 3,540 | 3,485 | 3,515 | -60 | -1.7% | 69,200 |
| 2024/08/28 | 3,595 | 3,605 | 3,555 | 3,575 | -40 | -1.1% | 105,400 |
| 2024/08/27 | 3,600 | 3,615 | 3,585 | 3,615 | +25 | +0.7% | 47,900 |
| 2024/08/26 | 3,575 | 3,600 | 3,570 | 3,590 | +15 | +0.4% | 46,200 |
| 2024/08/23 | 3,600 | 3,610 | 3,565 | 3,575 | -35 | -1% | 33,900 |
| 2024/08/22 | 3,570 | 3,610 | 3,565 | 3,610 | +50 | +1.4% | 56,200 |
| 2024/08/21 | 3,525 | 3,560 | 3,525 | 3,560 | +25 | +0.7% | 49,200 |
| 2024/08/20 | 3,505 | 3,560 | 3,495 | 3,535 | +30 | +0.9% | 55,700 |
| 2024/08/19 | 3,495 | 3,505 | 3,450 | 3,505 | -20 | -0.6% | 53,600 |
| 2024/08/16 | 3,495 | 3,525 | 3,450 | 3,525 | +90 | +2.6% | 68,900 |
| 2024/08/15 | 3,425 | 3,450 | 3,410 | 3,435 | +55 | +1.6% | 52,100 |
| 2024/08/14 | 3,375 | 3,410 | 3,360 | 3,380 | -20 | -0.6% | 61,300 |
| 2024/08/13 | 3,415 | 3,430 | 3,360 | 3,400 | -25 | -0.7% | 96,200 |
| 2024/08/09 | 3,430 | 3,465 | 3,390 | 3,425 | +65 | +1.9% | 111,300 |
| 2024/08/08 | 3,340 | 3,440 | 3,335 | 3,360 | -50 | -1.5% | 82,000 |
| 2024/08/07 | 3,480 | 3,505 | 3,410 | 3,410 | -175 | -4.9% | 129,200 |
| 2024/08/06 | 3,460 | 3,595 | 3,420 | 3,585 | +355 | +11% | 185,300 |
| 2024/08/05 | 3,450 | 3,465 | 3,210 | 3,230 | -225 | -6.5% | 352,300 |
| 2024/08/02 | 3,505 | 3,505 | 3,415 | 3,455 | -115 | -3.2% | 156,900 |
| 2024/08/01 | 3,630 | 3,630 | 3,550 | 3,570 | -95 | -2.6% | 93,300 |
| 2024/07/31 | 3,570 | 3,670 | 3,560 | 3,665 | +80 | +2.2% | 87,100 |
| 2024/07/30 | 3,590 | 3,600 | 3,565 | 3,585 | ±0 | ±0% | 40,600 |
| 2024/07/29 | 3,595 | 3,600 | 3,565 | 3,585 | +25 | +0.7% | 75,800 |
| 2024/07/26 | 3,570 | 3,605 | 3,555 | 3,560 | -5 | -0.1% | 105,000 |
| 2024/07/25 | 3,535 | 3,590 | 3,530 | 3,565 | +40 | +1.1% | 127,600 |
| 2024/07/24 | 3,570 | 3,575 | 3,520 | 3,525 | -40 | -1.1% | 86,800 |
| 2024/07/23 | 3,590 | 3,590 | 3,565 | 3,565 | -35 | -1% | 60,400 |
| 2024/07/22 | 3,605 | 3,620 | 3,575 | 3,600 | -5 | -0.1% | 54,500 |
| 2024/07/19 | 3,580 | 3,605 | 3,565 | 3,605 | +5 | +0.1% | 67,600 |
| 2024/07/18 | 3,570 | 3,655 | 3,570 | 3,600 | +30 | +0.8% | 115,300 |
| 2024/07/17 | 3,665 | 3,665 | 3,570 | 3,570 | -85 | -2.3% | 137,800 |
| 2024/07/16 | 3,630 | 3,685 | 3,630 | 3,655 | +40 | +1.1% | 134,300 |
| 2024/07/12 | 3,625 | 3,660 | 3,605 | 3,615 | -30 | -0.8% | 114,200 |
| 2024/07/11 | 3,670 | 3,670 | 3,615 | 3,645 | ±0 | ±0% | 133,800 |
| 2024/07/10 | 3,700 | 3,725 | 3,620 | 3,645 | -40 | -1.1% | 197,000 |
| 2024/07/09 | 3,715 | 3,825 | 3,650 | 3,685 | -125 | -3.3% | 464,300 |
| 2024/07/08 | 3,890 | 3,890 | 3,780 | 3,810 | -50 | -1.3% | 230,600 |
| 2024/07/05 | 3,900 | 3,925 | 3,855 | 3,860 | -65 | -1.7% | 76,200 |
151～
200
件表示中 / 3691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 | 203,000円 | +4.1% | +1.1% | 3.20% | 9.76倍 | 1.27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 | 306,000円 | +8.4% | +7.3% | 2.22% | 13.73倍 | 1.45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 | 311,400円 | +9.8% | +0.1% | 0.64% | 47.98倍 | 3.14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 | 135,200円 | +1.7% | +8.4% | 3.40% | 9.24倍 | 0.69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 | 555,400円 | +13.4% | -6.4% | 1.44% | 19.47倍 | 1.43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
