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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,249 | 1,256 | 1,240 | 1,254 | +5 | +0.4% | 8,200 |
| 2010/10/26 | 1,221 | 1,258 | 1,211 | 1,249 | +28 | +2.3% | 12,300 |
| 2010/10/25 | 1,220 | 1,245 | 1,219 | 1,221 | +2 | +0.2% | 8,800 |
| 2010/10/22 | 1,213 | 1,231 | 1,213 | 1,219 | +6 | +0.5% | 6,200 |
| 2010/10/21 | 1,201 | 1,217 | 1,186 | 1,213 | +10 | +0.8% | 10,300 |
| 2010/10/20 | 1,216 | 1,216 | 1,202 | 1,203 | -21 | -1.7% | 7,900 |
| 2010/10/19 | 1,222 | 1,246 | 1,222 | 1,224 | +2 | +0.2% | 10,300 |
| 2010/10/18 | 1,192 | 1,240 | 1,191 | 1,222 | +31 | +2.6% | 9,600 |
| 2010/10/15 | 1,231 | 1,231 | 1,190 | 1,191 | -39 | -3.2% | 16,200 |
| 2010/10/14 | 1,221 | 1,240 | 1,221 | 1,230 | +10 | +0.8% | 18,100 |
| 2010/10/13 | 1,280 | 1,280 | 1,207 | 1,220 | -37 | -2.9% | 26,200 |
| 2010/10/12 | 1,315 | 1,315 | 1,257 | 1,257 | -45 | -3.5% | 31,200 |
| 2010/10/08 | 1,412 | 1,435 | 1,302 | 1,302 | -140 | -9.7% | 30,900 |
| 2010/10/07 | 1,364 | 1,442 | 1,355 | 1,442 | +74 | +5.4% | 23,000 |
| 2010/10/06 | 1,364 | 1,379 | 1,304 | 1,368 | +21 | +1.6% | 19,100 |
| 2010/10/05 | 1,280 | 1,358 | 1,273 | 1,347 | +65 | +5.1% | 18,000 |
| 2010/10/04 | 1,273 | 1,292 | 1,273 | 1,282 | ±0 | ±0% | 8,900 |
| 2010/10/01 | 1,283 | 1,291 | 1,280 | 1,282 | ±0 | ±0% | 5,000 |
| 2010/09/30 | 1,324 | 1,330 | 1,282 | 1,282 | -43 | -3.2% | 8,600 |
| 2010/09/29 | 1,281 | 1,331 | 1,281 | 1,325 | +44 | +3.4% | 10,800 |
| 2010/09/28 | 1,286 | 1,294 | 1,253 | 1,281 | +5 | +0.4% | 6,800 |
| 2010/09/27 | 1,259 | 1,277 | 1,251 | 1,276 | +17 | +1.4% | 9,100 |
| 2010/09/24 | 1,280 | 1,280 | 1,259 | 1,259 | -21 | -1.6% | 18,300 |
| 2010/09/22 | 1,295 | 1,316 | 1,280 | 1,280 | -7 | -0.5% | 13,000 |
| 2010/09/21 | 1,282 | 1,290 | 1,281 | 1,287 | +8 | +0.6% | 13,600 |
| 2010/09/17 | 1,324 | 1,330 | 1,279 | 1,279 | -30 | -2.3% | 21,700 |
| 2010/09/16 | 1,350 | 1,358 | 1,308 | 1,309 | -38 | -2.8% | 10,000 |
| 2010/09/15 | 1,325 | 1,360 | 1,324 | 1,347 | +12 | +0.9% | 11,500 |
| 2010/09/14 | 1,345 | 1,345 | 1,331 | 1,335 | -10 | -0.7% | 3,800 |
| 2010/09/13 | 1,359 | 1,359 | 1,340 | 1,345 | -10 | -0.7% | 2,900 |
| 2010/09/10 | 1,354 | 1,374 | 1,346 | 1,355 | +1 | +0.1% | 35,600 |
| 2010/09/09 | 1,344 | 1,370 | 1,340 | 1,354 | +20 | +1.5% | 6,300 |
| 2010/09/08 | 1,347 | 1,360 | 1,318 | 1,334 | -26 | -1.9% | 5,600 |
| 2010/09/07 | 1,337 | 1,375 | 1,337 | 1,360 | +8 | +0.6% | 2,000 |
| 2010/09/06 | 1,344 | 1,363 | 1,334 | 1,352 | +8 | +0.6% | 2,600 |
| 2010/09/03 | 1,339 | 1,352 | 1,332 | 1,344 | +12 | +0.9% | 3,000 |
| 2010/09/02 | 1,316 | 1,334 | 1,312 | 1,332 | +23 | +1.8% | 4,700 |
| 2010/09/01 | 1,295 | 1,327 | 1,289 | 1,309 | ±0 | ±0% | 10,100 |
| 2010/08/31 | 1,321 | 1,350 | 1,302 | 1,309 | -61 | -4.5% | 7,000 |
| 2010/08/30 | 1,350 | 1,374 | 1,346 | 1,370 | +23 | +1.7% | 5,100 |
| 2010/08/27 | 1,300 | 1,347 | 1,299 | 1,347 | +19 | +1.4% | 7,200 |
| 2010/08/26 | 1,300 | 1,328 | 1,288 | 1,328 | +28 | +2.2% | 7,400 |
| 2010/08/25 | 1,286 | 1,317 | 1,286 | 1,300 | +14 | +1.1% | 3,500 |
| 2010/08/24 | 1,299 | 1,299 | 1,280 | 1,286 | -20 | -1.5% | 5,300 |
| 2010/08/23 | 1,329 | 1,340 | 1,305 | 1,306 | -23 | -1.7% | 7,600 |
| 2010/08/20 | 1,346 | 1,346 | 1,320 | 1,329 | -39 | -2.9% | 3,700 |
| 2010/08/19 | 1,367 | 1,380 | 1,354 | 1,368 | -2 | -0.1% | 6,500 |
| 2010/08/18 | 1,361 | 1,370 | 1,342 | 1,370 | +9 | +0.7% | 5,600 |
| 2010/08/17 | 1,339 | 1,369 | 1,328 | 1,361 | +20 | +1.5% | 1,900 |
| 2010/08/16 | 1,329 | 1,354 | 1,329 | 1,341 | -16 | -1.2% | 3,300 |
3551～
3600
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
