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 |
|---|---|---|---|---|---|---|---|
| 2020/12/21 | 3,625 | 3,640 | 3,570 | 3,610 | +15 | +0.4% | 79,300 |
| 2020/12/18 | 3,580 | 3,620 | 3,555 | 3,595 | +45 | +1.3% | 128,200 |
| 2020/12/17 | 3,550 | 3,560 | 3,420 | 3,550 | ±0 | ±0% | 165,800 |
| 2020/12/16 | 3,595 | 3,595 | 3,495 | 3,550 | -5 | -0.1% | 128,600 |
| 2020/12/15 | 3,600 | 3,610 | 3,530 | 3,555 | -35 | -1% | 102,100 |
| 2020/12/14 | 3,595 | 3,655 | 3,585 | 3,590 | +10 | +0.3% | 114,300 |
| 2020/12/11 | 3,550 | 3,595 | 3,545 | 3,580 | +30 | +0.8% | 68,000 |
| 2020/12/10 | 3,530 | 3,570 | 3,515 | 3,550 | +20 | +0.6% | 84,700 |
| 2020/12/09 | 3,495 | 3,535 | 3,490 | 3,530 | +35 | +1% | 60,600 |
| 2020/12/08 | 3,550 | 3,555 | 3,480 | 3,495 | -95 | -2.6% | 150,100 |
| 2020/12/07 | 3,630 | 3,635 | 3,580 | 3,590 | -15 | -0.4% | 129,700 |
| 2020/12/04 | 3,600 | 3,630 | 3,580 | 3,605 | -25 | -0.7% | 79,100 |
| 2020/12/03 | 3,600 | 3,670 | 3,585 | 3,630 | -30 | -0.8% | 124,800 |
| 2020/12/02 | 3,695 | 3,730 | 3,630 | 3,660 | -20 | -0.5% | 168,900 |
| 2020/12/01 | 3,680 | 3,705 | 3,590 | 3,680 | -5 | -0.1% | 292,100 |
| 2020/11/30 | 3,825 | 3,840 | 3,685 | 3,685 | -90 | -2.4% | 345,600 |
| 2020/11/27 | 3,630 | 3,810 | 3,620 | 3,775 | +145 | +4% | 499,600 |
| 2020/11/26 | 3,495 | 3,640 | 3,480 | 3,630 | +160 | +4.6% | 250,500 |
| 2020/11/25 | 3,455 | 3,510 | 3,415 | 3,470 | +40 | +1.2% | 130,700 |
| 2020/11/24 | 3,495 | 3,510 | 3,430 | 3,430 | ±0 | ±0% | 152,700 |
| 2020/11/20 | 3,430 | 3,465 | 3,390 | 3,430 | ±0 | ±0% | 139,800 |
| 2020/11/19 | 3,400 | 3,430 | 3,360 | 3,430 | +15 | +0.4% | 162,100 |
| 2020/11/18 | 3,415 | 3,440 | 3,370 | 3,415 | -10 | -0.3% | 146,800 |
| 2020/11/17 | 3,560 | 3,560 | 3,395 | 3,425 | -75 | -2.1% | 168,600 |
| 2020/11/16 | 3,495 | 3,510 | 3,440 | 3,500 | +50 | +1.4% | 136,900 |
| 2020/11/13 | 3,500 | 3,530 | 3,405 | 3,450 | -55 | -1.6% | 232,700 |
| 2020/11/12 | 3,555 | 3,565 | 3,470 | 3,505 | -45 | -1.3% | 115,900 |
| 2020/11/11 | 3,630 | 3,630 | 3,530 | 3,550 | -10 | -0.3% | 153,400 |
| 2020/11/10 | 3,655 | 3,655 | 3,535 | 3,560 | -100 | -2.7% | 182,600 |
| 2020/11/09 | 3,755 | 3,755 | 3,650 | 3,660 | -95 | -2.5% | 152,700 |
| 2020/11/06 | 3,765 | 3,795 | 3,725 | 3,755 | ±0 | ±0% | 121,400 |
| 2020/11/05 | 3,705 | 3,755 | 3,665 | 3,755 | -10 | -0.3% | 145,900 |
| 2020/11/04 | 3,720 | 3,800 | 3,665 | 3,765 | +115 | +3.2% | 183,900 |
| 2020/11/02 | 3,685 | 3,720 | 3,640 | 3,650 | -20 | -0.5% | 126,300 |
| 2020/10/30 | 3,690 | 3,735 | 3,655 | 3,670 | -85 | -2.3% | 111,900 |
| 2020/10/29 | 3,680 | 3,770 | 3,680 | 3,755 | +5 | +0.1% | 117,200 |
| 2020/10/28 | 3,655 | 3,765 | 3,620 | 3,750 | +60 | +1.6% | 138,700 |
| 2020/10/27 | 3,565 | 3,690 | 3,530 | 3,690 | +25 | +0.7% | 129,900 |
| 2020/10/26 | 3,710 | 3,735 | 3,625 | 3,665 | -30 | -0.8% | 118,600 |
| 2020/10/23 | 3,750 | 3,755 | 3,585 | 3,695 | -85 | -2.2% | 262,200 |
| 2020/10/22 | 3,850 | 3,850 | 3,770 | 3,780 | -105 | -2.7% | 133,400 |
| 2020/10/21 | 3,835 | 3,915 | 3,835 | 3,885 | +55 | +1.4% | 173,400 |
| 2020/10/20 | 3,845 | 3,880 | 3,800 | 3,830 | -30 | -0.8% | 167,900 |
| 2020/10/19 | 3,820 | 3,885 | 3,770 | 3,860 | +5 | +0.1% | 214,400 |
| 2020/10/16 | 3,950 | 3,955 | 3,830 | 3,855 | -115 | -2.9% | 232,700 |
| 2020/10/15 | 4,040 | 4,060 | 3,880 | 3,970 | -140 | -3.4% | 305,900 |
| 2020/10/14 | 4,055 | 4,125 | 4,025 | 4,110 | +110 | +2.8% | 294,600 |
| 2020/10/13 | 4,130 | 4,130 | 3,985 | 4,000 | -200 | -4.8% | 471,600 |
| 2020/10/12 | 4,560 | 4,560 | 4,075 | 4,200 | -235 | -5.3% | 692,500 |
| 2020/10/09 | 4,405 | 4,475 | 4,350 | 4,435 | +35 | +0.8% | 280,300 |
1101～
1150
件表示中 / 3725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 | 218,500円 | +4.1% | +1.1% | 2.97% | 10.50倍 | 1.37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 |
| コロワイド | 191,300円 | +7.2% | +46.5% | 0.26% | 118.60倍 | 3.28倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| 吉野家ＨＤ | 312,000円 | +9.8% | +0.1% | 0.64% | 48.07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 |
| ＤＣＭ | 134,000円 | +1.7% | +8.4% | 3.43% | 9.16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 |
| アインＨＤ | 538,700円 | +14.3% | +22.2% | 1.49% | 16.50倍 | 1.33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
