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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 3,450 | 3,470 | 3,410 | 3,435 | -10 | -0.3% | 32,100 |
| 2023/11/22 | 3,420 | 3,490 | 3,420 | 3,445 | +10 | +0.3% | 64,500 |
| 2023/11/21 | 3,420 | 3,440 | 3,375 | 3,435 | +30 | +0.9% | 80,600 |
| 2023/11/20 | 3,415 | 3,425 | 3,380 | 3,405 | -25 | -0.7% | 57,600 |
| 2023/11/17 | 3,360 | 3,430 | 3,360 | 3,430 | +75 | +2.2% | 89,600 |
| 2023/11/16 | 3,470 | 3,485 | 3,355 | 3,355 | -150 | -4.3% | 104,000 |
| 2023/11/15 | 3,435 | 3,535 | 3,420 | 3,505 | +100 | +2.9% | 125,200 |
| 2023/11/14 | 3,430 | 3,460 | 3,405 | 3,405 | -25 | -0.7% | 48,200 |
| 2023/11/13 | 3,445 | 3,455 | 3,405 | 3,430 | +20 | +0.6% | 65,800 |
| 2023/11/10 | 3,400 | 3,440 | 3,395 | 3,410 | -40 | -1.2% | 77,900 |
| 2023/11/09 | 3,410 | 3,450 | 3,385 | 3,450 | +45 | +1.3% | 111,200 |
| 2023/11/08 | 3,405 | 3,470 | 3,390 | 3,405 | ±0 | ±0% | 151,400 |
| 2023/11/07 | 3,405 | 3,465 | 3,405 | 3,405 | -45 | -1.3% | 124,000 |
| 2023/11/06 | 3,545 | 3,555 | 3,440 | 3,450 | -90 | -2.5% | 231,400 |
| 2023/11/02 | 3,585 | 3,600 | 3,500 | 3,540 | -30 | -0.8% | 212,800 |
| 2023/11/01 | 3,590 | 3,595 | 3,540 | 3,570 | +30 | +0.8% | 126,100 |
| 2023/10/31 | 3,475 | 3,560 | 3,450 | 3,540 | +110 | +3.2% | 165,200 |
| 2023/10/30 | 3,480 | 3,510 | 3,400 | 3,430 | -120 | -3.4% | 493,300 |
| 2023/10/27 | 3,530 | 3,585 | 3,525 | 3,550 | +45 | +1.3% | 115,900 |
| 2023/10/26 | 3,515 | 3,555 | 3,460 | 3,505 | -10 | -0.3% | 121,500 |
| 2023/10/25 | 3,510 | 3,550 | 3,490 | 3,515 | +10 | +0.3% | 88,900 |
| 2023/10/24 | 3,450 | 3,520 | 3,440 | 3,505 | +30 | +0.9% | 112,400 |
| 2023/10/23 | 3,540 | 3,540 | 3,470 | 3,475 | -75 | -2.1% | 90,300 |
| 2023/10/20 | 3,525 | 3,575 | 3,525 | 3,550 | +60 | +1.7% | 119,100 |
| 2023/10/19 | 3,485 | 3,505 | 3,460 | 3,490 | ±0 | ±0% | 90,500 |
| 2023/10/18 | 3,490 | 3,505 | 3,400 | 3,490 | -10 | -0.3% | 139,700 |
| 2023/10/17 | 3,510 | 3,570 | 3,480 | 3,500 | -30 | -0.8% | 137,900 |
| 2023/10/16 | 3,560 | 3,605 | 3,515 | 3,530 | -80 | -2.2% | 97,800 |
| 2023/10/13 | 3,635 | 3,650 | 3,585 | 3,610 | -50 | -1.4% | 161,900 |
| 2023/10/12 | 3,670 | 3,680 | 3,560 | 3,660 | +30 | +0.8% | 210,000 |
| 2023/10/11 | 3,755 | 3,875 | 3,615 | 3,630 | -55 | -1.5% | 515,300 |
| 2023/10/10 | 3,630 | 3,700 | 3,630 | 3,685 | +70 | +1.9% | 226,400 |
| 2023/10/06 | 3,585 | 3,635 | 3,585 | 3,615 | +25 | +0.7% | 134,900 |
| 2023/10/05 | 3,535 | 3,595 | 3,520 | 3,590 | +55 | +1.6% | 83,000 |
| 2023/10/04 | 3,545 | 3,560 | 3,515 | 3,535 | -45 | -1.3% | 104,100 |
| 2023/10/03 | 3,600 | 3,615 | 3,540 | 3,580 | -35 | -1% | 92,200 |
| 2023/10/02 | 3,640 | 3,665 | 3,610 | 3,615 | -25 | -0.7% | 91,100 |
| 2023/09/29 | 3,660 | 3,685 | 3,625 | 3,640 | -20 | -0.5% | 64,400 |
| 2023/09/28 | 3,675 | 3,710 | 3,625 | 3,660 | -50 | -1.3% | 112,600 |
| 2023/09/27 | 3,635 | 3,710 | 3,610 | 3,710 | +45 | +1.2% | 121,800 |
| 2023/09/26 | 3,665 | 3,700 | 3,650 | 3,665 | -20 | -0.5% | 74,100 |
| 2023/09/25 | 3,630 | 3,705 | 3,620 | 3,685 | +55 | +1.5% | 72,900 |
| 2023/09/22 | 3,615 | 3,660 | 3,610 | 3,630 | -20 | -0.5% | 57,500 |
| 2023/09/21 | 3,685 | 3,700 | 3,635 | 3,650 | -35 | -0.9% | 85,900 |
| 2023/09/20 | 3,720 | 3,750 | 3,670 | 3,685 | -35 | -0.9% | 96,200 |
| 2023/09/19 | 3,745 | 3,750 | 3,670 | 3,720 | -10 | -0.3% | 75,100 |
| 2023/09/15 | 3,730 | 3,750 | 3,720 | 3,730 | +5 | +0.1% | 95,500 |
| 2023/09/14 | 3,740 | 3,770 | 3,725 | 3,725 | +5 | +0.1% | 90,000 |
| 2023/09/13 | 3,710 | 3,750 | 3,695 | 3,720 | +30 | +0.8% | 95,800 |
| 2023/09/12 | 3,665 | 3,700 | 3,655 | 3,690 | +30 | +0.8% | 70,600 |
351～
400
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
