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 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 1,360 | 1,411 | 1,341 | 1,395 | +51 | +3.8% | 3,500 |
| 2010/06/02 | 1,360 | 1,361 | 1,338 | 1,344 | -34 | -2.5% | 4,900 |
| 2010/06/01 | 1,362 | 1,378 | 1,362 | 1,378 | -3 | -0.2% | 1,800 |
| 2010/05/31 | 1,360 | 1,386 | 1,360 | 1,381 | +20 | +1.5% | 3,600 |
| 2010/05/28 | 1,375 | 1,376 | 1,350 | 1,361 | -10 | -0.7% | 10,200 |
| 2010/05/27 | 1,374 | 1,390 | 1,340 | 1,371 | -18 | -1.3% | 7,200 |
| 2010/05/26 | 1,418 | 1,435 | 1,380 | 1,389 | -29 | -2% | 7,600 |
| 2010/05/25 | 1,409 | 1,419 | 1,408 | 1,418 | +10 | +0.7% | 4,500 |
| 2010/05/24 | 1,430 | 1,433 | 1,383 | 1,408 | -46 | -3.2% | 14,900 |
| 2010/05/21 | 1,451 | 1,467 | 1,450 | 1,454 | -7 | -0.5% | 10,900 |
| 2010/05/20 | 1,450 | 1,470 | 1,450 | 1,461 | -3 | -0.2% | 2,900 |
| 2010/05/19 | 1,442 | 1,484 | 1,442 | 1,464 | +2 | +0.1% | 4,400 |
| 2010/05/18 | 1,477 | 1,489 | 1,440 | 1,462 | -15 | -1% | 8,900 |
| 2010/05/17 | 1,490 | 1,498 | 1,471 | 1,477 | -34 | -2.3% | 14,000 |
| 2010/05/14 | 1,544 | 1,544 | 1,511 | 1,511 | -30 | -1.9% | 22,600 |
| 2010/05/13 | 1,532 | 1,543 | 1,532 | 1,541 | +9 | +0.6% | 9,800 |
| 2010/05/12 | 1,545 | 1,545 | 1,523 | 1,532 | +9 | +0.6% | 5,400 |
| 2010/05/11 | 1,527 | 1,529 | 1,523 | 1,523 | ±0 | ±0% | 13,300 |
| 2010/05/10 | 1,512 | 1,525 | 1,511 | 1,523 | +12 | +0.8% | 11,200 |
| 2010/05/07 | 1,501 | 1,514 | 1,500 | 1,511 | +4 | +0.3% | 13,500 |
| 2010/05/06 | 1,515 | 1,527 | 1,505 | 1,507 | -43 | -2.8% | 9,000 |
| 2010/04/30 | 1,558 | 1,558 | 1,535 | 1,550 | +16 | +1% | 5,400 |
| 2010/04/28 | 1,575 | 1,575 | 1,517 | 1,534 | -52 | -3.3% | 10,700 |
| 2010/04/27 | 1,590 | 1,591 | 1,572 | 1,586 | -19 | -1.2% | 7,100 |
| 2010/04/26 | 1,582 | 1,642 | 1,582 | 1,605 | +23 | +1.5% | 6,200 |
| 2010/04/23 | 1,585 | 1,587 | 1,579 | 1,582 | -3 | -0.2% | 4,900 |
| 2010/04/22 | 1,590 | 1,590 | 1,573 | 1,585 | -25 | -1.6% | 9,400 |
| 2010/04/21 | 1,581 | 1,627 | 1,581 | 1,610 | +30 | +1.9% | 7,800 |
| 2010/04/20 | 1,586 | 1,586 | 1,580 | 1,580 | -5 | -0.3% | 3,600 |
| 2010/04/19 | 1,590 | 1,591 | 1,585 | 1,585 | -37 | -2.3% | 3,800 |
| 2010/04/16 | 1,680 | 1,680 | 1,622 | 1,622 | -45 | -2.7% | 4,200 |
| 2010/04/15 | 1,644 | 1,678 | 1,620 | 1,667 | +42 | +2.6% | 9,100 |
| 2010/04/14 | 1,648 | 1,675 | 1,618 | 1,625 | +3 | +0.2% | 10,100 |
| 2010/04/13 | 1,642 | 1,648 | 1,619 | 1,622 | -20 | -1.2% | 19,400 |
| 2010/04/12 | 1,635 | 1,648 | 1,634 | 1,642 | +10 | +0.6% | 10,800 |
| 2010/04/09 | 1,606 | 1,632 | 1,606 | 1,632 | +15 | +0.9% | 10,100 |
| 2010/04/08 | 1,640 | 1,654 | 1,606 | 1,617 | -40 | -2.4% | 8,200 |
| 2010/04/07 | 1,655 | 1,679 | 1,654 | 1,657 | +14 | +0.9% | 7,300 |
| 2010/04/06 | 1,648 | 1,648 | 1,642 | 1,643 | +9 | +0.6% | 5,200 |
| 2010/04/05 | 1,612 | 1,634 | 1,610 | 1,634 | +22 | +1.4% | 5,800 |
| 2010/04/02 | 1,650 | 1,650 | 1,590 | 1,612 | -21 | -1.3% | 6,500 |
| 2010/04/01 | 1,638 | 1,638 | 1,602 | 1,633 | - | - | 8,500 |
3651～
3692
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
