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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,680 | 3,730 | 3,640 | 3,660 | ±0 | ±0% | 80,300 |
| 2023/09/08 | 3,650 | 3,685 | 3,625 | 3,660 | -25 | -0.7% | 112,000 |
| 2023/09/07 | 3,655 | 3,690 | 3,645 | 3,685 | -5 | -0.1% | 63,700 |
| 2023/09/06 | 3,695 | 3,715 | 3,660 | 3,690 | -5 | -0.1% | 66,300 |
| 2023/09/05 | 3,690 | 3,695 | 3,655 | 3,695 | +5 | +0.1% | 59,700 |
| 2023/09/04 | 3,680 | 3,705 | 3,660 | 3,690 | +20 | +0.5% | 53,100 |
| 2023/09/01 | 3,635 | 3,675 | 3,615 | 3,670 | +35 | +1% | 94,600 |
| 2023/08/31 | 3,610 | 3,655 | 3,610 | 3,635 | +25 | +0.7% | 205,000 |
| 2023/08/30 | 3,605 | 3,635 | 3,575 | 3,610 | -30 | -0.8% | 88,900 |
| 2023/08/29 | 3,670 | 3,675 | 3,625 | 3,640 | ±0 | ±0% | 93,900 |
| 2023/08/28 | 3,615 | 3,640 | 3,585 | 3,640 | +55 | +1.5% | 69,400 |
| 2023/08/25 | 3,635 | 3,635 | 3,585 | 3,585 | -70 | -1.9% | 64,800 |
| 2023/08/24 | 3,670 | 3,680 | 3,650 | 3,655 | +5 | +0.1% | 63,700 |
| 2023/08/23 | 3,620 | 3,650 | 3,585 | 3,650 | ±0 | ±0% | 74,100 |
| 2023/08/22 | 3,580 | 3,650 | 3,575 | 3,650 | +70 | +2% | 56,100 |
| 2023/08/21 | 3,565 | 3,600 | 3,565 | 3,580 | +20 | +0.6% | 41,800 |
| 2023/08/18 | 3,600 | 3,615 | 3,515 | 3,560 | -80 | -2.2% | 99,900 |
| 2023/08/17 | 3,685 | 3,685 | 3,625 | 3,640 | -30 | -0.8% | 63,900 |
| 2023/08/16 | 3,655 | 3,685 | 3,635 | 3,670 | -10 | -0.3% | 80,200 |
| 2023/08/15 | 3,725 | 3,725 | 3,665 | 3,680 | -15 | -0.4% | 89,900 |
| 2023/08/14 | 3,700 | 3,730 | 3,675 | 3,695 | +50 | +1.4% | 119,800 |
| 2023/08/10 | 3,620 | 3,660 | 3,615 | 3,645 | +55 | +1.5% | 86,200 |
| 2023/08/09 | 3,620 | 3,625 | 3,590 | 3,590 | -10 | -0.3% | 90,300 |
| 2023/08/08 | 3,595 | 3,635 | 3,580 | 3,600 | +25 | +0.7% | 89,100 |
| 2023/08/07 | 3,530 | 3,585 | 3,510 | 3,575 | +15 | +0.4% | 66,400 |
| 2023/08/04 | 3,480 | 3,560 | 3,475 | 3,560 | +80 | +2.3% | 71,400 |
| 2023/08/03 | 3,500 | 3,525 | 3,475 | 3,480 | -55 | -1.6% | 82,200 |
| 2023/08/02 | 3,620 | 3,630 | 3,535 | 3,535 | -85 | -2.3% | 81,200 |
| 2023/08/01 | 3,565 | 3,620 | 3,540 | 3,620 | +55 | +1.5% | 101,800 |
| 2023/07/31 | 3,560 | 3,585 | 3,545 | 3,565 | +35 | +1% | 129,900 |
| 2023/07/28 | 3,450 | 3,545 | 3,450 | 3,530 | +55 | +1.6% | 126,600 |
| 2023/07/27 | 3,470 | 3,475 | 3,430 | 3,475 | -5 | -0.1% | 70,900 |
| 2023/07/26 | 3,500 | 3,550 | 3,470 | 3,480 | -10 | -0.3% | 94,900 |
| 2023/07/25 | 3,550 | 3,570 | 3,480 | 3,490 | +20 | +0.6% | 104,100 |
| 2023/07/24 | 3,490 | 3,505 | 3,470 | 3,470 | +35 | +1% | 122,300 |
| 2023/07/21 | 3,410 | 3,470 | 3,395 | 3,435 | +45 | +1.3% | 126,900 |
| 2023/07/20 | 3,385 | 3,435 | 3,360 | 3,390 | +5 | +0.1% | 108,400 |
| 2023/07/19 | 3,385 | 3,445 | 3,370 | 3,385 | +5 | +0.1% | 111,700 |
| 2023/07/18 | 3,360 | 3,390 | 3,330 | 3,380 | -10 | -0.3% | 169,600 |
| 2023/07/14 | 3,385 | 3,415 | 3,360 | 3,390 | ±0 | ±0% | 160,700 |
| 2023/07/13 | 3,445 | 3,490 | 3,390 | 3,390 | ±0 | ±0% | 198,400 |
| 2023/07/12 | 3,290 | 3,420 | 3,270 | 3,390 | +120 | +3.7% | 214,800 |
| 2023/07/11 | 3,310 | 3,320 | 3,260 | 3,270 | -35 | -1.1% | 213,900 |
| 2023/07/10 | 3,180 | 3,330 | 3,160 | 3,305 | +245 | +8% | 546,200 |
| 2023/07/07 | 3,025 | 3,100 | 3,005 | 3,060 | +30 | +1% | 186,100 |
| 2023/07/06 | 3,030 | 3,075 | 3,025 | 3,030 | -20 | -0.7% | 74,500 |
| 2023/07/05 | 3,055 | 3,085 | 3,050 | 3,050 | -30 | -1% | 84,400 |
| 2023/07/04 | 3,090 | 3,100 | 3,060 | 3,080 | -10 | -0.3% | 82,500 |
| 2023/07/03 | 3,060 | 3,110 | 3,060 | 3,090 | +40 | +1.3% | 63,100 |
| 2023/06/30 | 3,090 | 3,090 | 3,035 | 3,050 | -40 | -1.3% | 54,600 |
401～
450
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
