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 |
|---|---|---|---|---|---|---|---|
| 2024/01/19 | 3,870 | 3,880 | 3,745 | 3,785 | -80 | -2.1% | 131,300 |
| 2024/01/18 | 3,805 | 3,890 | 3,780 | 3,865 | +55 | +1.4% | 150,700 |
| 2024/01/17 | 3,790 | 3,880 | 3,790 | 3,810 | +50 | +1.3% | 121,100 |
| 2024/01/16 | 3,715 | 3,795 | 3,715 | 3,760 | +45 | +1.2% | 123,300 |
| 2024/01/15 | 3,710 | 3,745 | 3,680 | 3,715 | +5 | +0.1% | 105,200 |
| 2024/01/12 | 3,680 | 3,840 | 3,675 | 3,710 | +225 | +6.5% | 375,600 |
| 2024/01/11 | 3,510 | 3,525 | 3,455 | 3,485 | +25 | +0.7% | 146,600 |
| 2024/01/10 | 3,445 | 3,500 | 3,410 | 3,460 | +50 | +1.5% | 132,200 |
| 2024/01/09 | 3,380 | 3,440 | 3,370 | 3,410 | +80 | +2.4% | 119,400 |
| 2024/01/05 | 3,330 | 3,375 | 3,325 | 3,330 | +10 | +0.3% | 69,100 |
| 2024/01/04 | 3,315 | 3,360 | 3,270 | 3,320 | +15 | +0.5% | 134,200 |
| 2023/12/29 | 3,275 | 3,310 | 3,260 | 3,305 | +5 | +0.2% | 230,200 |
| 2023/12/28 | 3,335 | 3,335 | 3,295 | 3,300 | -60 | -1.8% | 141,900 |
| 2023/12/27 | 3,335 | 3,370 | 3,310 | 3,360 | +65 | +2% | 68,200 |
| 2023/12/26 | 3,330 | 3,350 | 3,290 | 3,295 | -45 | -1.3% | 67,700 |
| 2023/12/25 | 3,375 | 3,405 | 3,340 | 3,340 | -35 | -1% | 41,800 |
| 2023/12/22 | 3,310 | 3,375 | 3,310 | 3,375 | +75 | +2.3% | 49,400 |
| 2023/12/21 | 3,320 | 3,340 | 3,300 | 3,300 | -50 | -1.5% | 53,300 |
| 2023/12/20 | 3,325 | 3,370 | 3,325 | 3,350 | +15 | +0.4% | 60,700 |
| 2023/12/19 | 3,310 | 3,340 | 3,290 | 3,335 | +40 | +1.2% | 49,300 |
| 2023/12/18 | 3,300 | 3,310 | 3,260 | 3,295 | -45 | -1.3% | 58,600 |
| 2023/12/15 | 3,360 | 3,360 | 3,305 | 3,340 | -25 | -0.7% | 103,800 |
| 2023/12/14 | 3,400 | 3,405 | 3,345 | 3,365 | -40 | -1.2% | 57,900 |
| 2023/12/13 | 3,405 | 3,435 | 3,390 | 3,405 | +5 | +0.1% | 54,000 |
| 2023/12/12 | 3,430 | 3,445 | 3,400 | 3,400 | -30 | -0.9% | 92,300 |
| 2023/12/11 | 3,395 | 3,435 | 3,395 | 3,430 | +60 | +1.8% | 74,600 |
| 2023/12/08 | 3,420 | 3,430 | 3,345 | 3,370 | -30 | -0.9% | 90,800 |
| 2023/12/07 | 3,455 | 3,460 | 3,395 | 3,400 | -50 | -1.4% | 80,900 |
| 2023/12/06 | 3,380 | 3,465 | 3,380 | 3,450 | +70 | +2.1% | 93,100 |
| 2023/12/05 | 3,385 | 3,420 | 3,375 | 3,380 | -30 | -0.9% | 67,200 |
| 2023/12/04 | 3,400 | 3,460 | 3,370 | 3,410 | +10 | +0.3% | 277,000 |
| 2023/12/01 | 3,415 | 3,465 | 3,390 | 3,400 | -5 | -0.1% | 196,400 |
| 2023/11/30 | 3,375 | 3,430 | 3,320 | 3,405 | +5 | +0.1% | 170,400 |
| 2023/11/29 | 3,475 | 3,475 | 3,400 | 3,400 | -80 | -2.3% | 68,400 |
| 2023/11/28 | 3,450 | 3,485 | 3,425 | 3,480 | +40 | +1.2% | 69,000 |
| 2023/11/27 | 3,435 | 3,465 | 3,415 | 3,440 | +5 | +0.1% | 34,000 |
| 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 |
401～
450
件表示中 / 3778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 | 250,600円 | +4.1% | +1.1% | 2.59% | 12.04倍 | 1.56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 |
| イズミ | 323,900円 | +12.6% | +18.3% | 2.78% | 12.50倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| クリエイトＳＤＨ | 345,000円 | +7.5% | +6.3% | 2.61% | 13.67倍 | 1.56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 |
| ＤＣＭ | 152,700円 | +1.7% | +8.4% | 3.01% | 10.89倍 | 0.81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 | 619,500円 | +14.3% | +22.2% | 1.29% | 18.98倍 | 1.53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
