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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,090 | 5,220 | 5,070 | 5,200 | +100 | +2% | 84,900 |
| 2020/08/19 | 5,110 | 5,160 | 5,050 | 5,100 | -40 | -0.8% | 55,400 |
| 2020/08/18 | 5,010 | 5,150 | 4,950 | 5,140 | +130 | +2.6% | 95,700 |
| 2020/08/17 | 5,100 | 5,140 | 4,995 | 5,010 | -30 | -0.6% | 58,800 |
| 2020/08/14 | 5,040 | 5,060 | 4,970 | 5,040 | ±0 | ±0% | 64,000 |
| 2020/08/13 | 4,920 | 5,070 | 4,890 | 5,040 | +145 | +3% | 195,500 |
| 2020/08/12 | 4,860 | 4,935 | 4,830 | 4,895 | +15 | +0.3% | 104,300 |
| 2020/08/11 | 4,845 | 4,880 | 4,780 | 4,880 | +35 | +0.7% | 123,900 |
| 2020/08/07 | 4,930 | 4,965 | 4,780 | 4,845 | -45 | -0.9% | 114,600 |
| 2020/08/06 | 4,785 | 4,890 | 4,735 | 4,890 | +95 | +2% | 141,000 |
| 2020/08/05 | 4,750 | 4,815 | 4,710 | 4,795 | +25 | +0.5% | 155,500 |
| 2020/08/04 | 4,875 | 4,915 | 4,735 | 4,770 | -65 | -1.3% | 220,000 |
| 2020/08/03 | 4,885 | 4,895 | 4,735 | 4,835 | -50 | -1% | 268,100 |
| 2020/07/31 | 4,955 | 5,030 | 4,855 | 4,885 | -75 | -1.5% | 245,800 |
| 2020/07/30 | 5,030 | 5,060 | 4,880 | 4,960 | -80 | -1.6% | 275,300 |
| 2020/07/29 | 4,860 | 5,080 | 4,830 | 5,040 | +190 | +3.9% | 310,600 |
| 2020/07/28 | 4,870 | 4,900 | 4,805 | 4,850 | +5 | +0.1% | 372,100 |
| 2020/07/27 | 4,750 | 4,855 | 4,710 | 4,845 | +100 | +2.1% | 244,200 |
| 2020/07/22 | 4,735 | 4,780 | 4,655 | 4,745 | +25 | +0.5% | 287,300 |
| 2020/07/21 | 4,735 | 4,780 | 4,680 | 4,720 | +55 | +1.2% | 356,700 |
| 2020/07/20 | 4,580 | 4,675 | 4,515 | 4,665 | +150 | +3.3% | 303,400 |
| 2020/07/17 | 4,435 | 4,520 | 4,380 | 4,515 | +165 | +3.8% | 269,100 |
| 2020/07/16 | 4,395 | 4,480 | 4,295 | 4,350 | -85 | -1.9% | 653,300 |
| 2020/07/15 | 4,350 | 4,460 | 4,215 | 4,435 | -25 | -0.6% | 596,200 |
| 2020/07/14 | 4,195 | 4,490 | 4,195 | 4,460 | +285 | +6.8% | 843,700 |
| 2020/07/13 | 3,965 | 4,280 | 3,935 | 4,175 | +420 | +11.2% | 721,400 |
| 2020/07/10 | 3,905 | 3,905 | 3,710 | 3,755 | -160 | -4.1% | 243,600 |
| 2020/07/09 | 3,685 | 3,930 | 3,680 | 3,915 | +190 | +5.1% | 188,300 |
| 2020/07/08 | 3,695 | 3,770 | 3,690 | 3,725 | +65 | +1.8% | 87,100 |
| 2020/07/07 | 3,640 | 3,755 | 3,585 | 3,660 | +70 | +1.9% | 138,200 |
| 2020/07/06 | 3,495 | 3,590 | 3,490 | 3,590 | +105 | +3% | 156,600 |
| 2020/07/03 | 3,350 | 3,485 | 3,345 | 3,485 | +145 | +4.3% | 86,400 |
| 2020/07/02 | 3,410 | 3,425 | 3,280 | 3,340 | -70 | -2.1% | 129,600 |
| 2020/07/01 | 3,450 | 3,475 | 3,395 | 3,410 | -40 | -1.2% | 72,800 |
| 2020/06/30 | 3,410 | 3,480 | 3,385 | 3,450 | +40 | +1.2% | 134,000 |
| 2020/06/29 | 3,385 | 3,430 | 3,380 | 3,410 | +20 | +0.6% | 50,800 |
| 2020/06/26 | 3,360 | 3,390 | 3,345 | 3,390 | +60 | +1.8% | 36,200 |
| 2020/06/25 | 3,335 | 3,355 | 3,300 | 3,330 | -5 | -0.1% | 57,000 |
| 2020/06/24 | 3,380 | 3,395 | 3,310 | 3,335 | -65 | -1.9% | 41,800 |
| 2020/06/23 | 3,410 | 3,435 | 3,380 | 3,400 | +10 | +0.3% | 61,100 |
| 2020/06/22 | 3,330 | 3,410 | 3,330 | 3,390 | +60 | +1.8% | 54,900 |
| 2020/06/19 | 3,355 | 3,370 | 3,320 | 3,330 | -25 | -0.7% | 106,000 |
| 2020/06/18 | 3,380 | 3,385 | 3,345 | 3,355 | -35 | -1% | 37,200 |
| 2020/06/17 | 3,395 | 3,425 | 3,370 | 3,390 | -10 | -0.3% | 53,800 |
| 2020/06/16 | 3,400 | 3,445 | 3,375 | 3,400 | +40 | +1.2% | 90,600 |
| 2020/06/15 | 3,340 | 3,405 | 3,340 | 3,360 | +5 | +0.1% | 92,000 |
| 2020/06/12 | 3,305 | 3,410 | 3,285 | 3,355 | -20 | -0.6% | 121,900 |
| 2020/06/11 | 3,400 | 3,425 | 3,355 | 3,375 | +10 | +0.3% | 108,500 |
| 2020/06/10 | 3,400 | 3,405 | 3,340 | 3,365 | -45 | -1.3% | 119,400 |
| 2020/06/09 | 3,400 | 3,430 | 3,365 | 3,410 | +60 | +1.8% | 103,700 |
1151～
1200
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
