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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,530 | 4,530 | 4,345 | 4,350 | -140 | -3.1% | 113,200 |
| 2021/09/30 | 4,510 | 4,550 | 4,480 | 4,490 | -35 | -0.8% | 77,100 |
| 2021/09/29 | 4,505 | 4,535 | 4,465 | 4,525 | -125 | -2.7% | 131,900 |
| 2021/09/28 | 4,785 | 4,825 | 4,605 | 4,650 | -65 | -1.4% | 123,900 |
| 2021/09/27 | 4,805 | 4,805 | 4,665 | 4,715 | -90 | -1.9% | 104,200 |
| 2021/09/24 | 4,790 | 4,825 | 4,765 | 4,805 | +85 | +1.8% | 81,000 |
| 2021/09/22 | 4,785 | 4,825 | 4,720 | 4,720 | -65 | -1.4% | 59,300 |
| 2021/09/21 | 4,765 | 4,850 | 4,740 | 4,785 | -120 | -2.4% | 95,600 |
| 2021/09/17 | 4,880 | 4,920 | 4,835 | 4,905 | +45 | +0.9% | 74,300 |
| 2021/09/16 | 4,850 | 4,870 | 4,805 | 4,860 | +25 | +0.5% | 53,700 |
| 2021/09/15 | 4,810 | 4,860 | 4,770 | 4,835 | -45 | -0.9% | 56,300 |
| 2021/09/14 | 4,775 | 4,880 | 4,745 | 4,880 | +100 | +2.1% | 97,700 |
| 2021/09/13 | 4,750 | 4,790 | 4,710 | 4,780 | -20 | -0.4% | 65,100 |
| 2021/09/10 | 4,680 | 4,800 | 4,660 | 4,800 | +190 | +4.1% | 134,300 |
| 2021/09/09 | 4,705 | 4,705 | 4,570 | 4,610 | -100 | -2.1% | 134,600 |
| 2021/09/08 | 4,635 | 4,730 | 4,610 | 4,710 | +95 | +2.1% | 109,800 |
| 2021/09/07 | 4,610 | 4,665 | 4,590 | 4,615 | +5 | +0.1% | 170,200 |
| 2021/09/06 | 4,580 | 4,630 | 4,530 | 4,610 | +30 | +0.7% | 111,400 |
| 2021/09/03 | 4,465 | 4,590 | 4,465 | 4,580 | +150 | +3.4% | 148,600 |
| 2021/09/02 | 4,385 | 4,450 | 4,385 | 4,430 | +60 | +1.4% | 99,300 |
| 2021/09/01 | 4,355 | 4,405 | 4,325 | 4,370 | +20 | +0.5% | 116,500 |
| 2021/08/31 | 4,185 | 4,375 | 4,165 | 4,350 | +95 | +2.2% | 169,500 |
| 2021/08/30 | 4,255 | 4,275 | 4,155 | 4,255 | -10 | -0.2% | 252,500 |
| 2021/08/27 | 4,240 | 4,310 | 4,225 | 4,265 | -15 | -0.4% | 98,500 |
| 2021/08/26 | 4,260 | 4,320 | 4,240 | 4,280 | -20 | -0.5% | 98,900 |
| 2021/08/25 | 4,360 | 4,375 | 4,295 | 4,300 | -90 | -2.1% | 123,900 |
| 2021/08/24 | 4,345 | 4,410 | 4,330 | 4,390 | -5 | -0.1% | 111,200 |
| 2021/08/23 | 4,385 | 4,435 | 4,340 | 4,395 | +10 | +0.2% | 130,200 |
| 2021/08/20 | 4,230 | 4,420 | 4,225 | 4,385 | +135 | +3.2% | 169,600 |
| 2021/08/19 | 4,300 | 4,340 | 4,250 | 4,250 | -35 | -0.8% | 74,100 |
| 2021/08/18 | 4,310 | 4,310 | 4,245 | 4,285 | -35 | -0.8% | 98,300 |
| 2021/08/17 | 4,185 | 4,365 | 4,165 | 4,320 | +195 | +4.7% | 247,700 |
| 2021/08/16 | 4,095 | 4,150 | 4,080 | 4,125 | -10 | -0.2% | 67,600 |
| 2021/08/13 | 4,070 | 4,145 | 4,050 | 4,135 | +35 | +0.9% | 65,200 |
| 2021/08/12 | 4,085 | 4,190 | 4,080 | 4,100 | +20 | +0.5% | 115,100 |
| 2021/08/11 | 4,030 | 4,190 | 4,030 | 4,080 | +250 | +6.5% | 261,900 |
| 2021/08/10 | 3,960 | 3,965 | 3,815 | 3,830 | -130 | -3.3% | 198,300 |
| 2021/08/06 | 3,915 | 3,960 | 3,875 | 3,960 | +110 | +2.9% | 102,900 |
| 2021/08/05 | 3,780 | 3,860 | 3,770 | 3,850 | +45 | +1.2% | 57,600 |
| 2021/08/04 | 3,780 | 3,815 | 3,745 | 3,805 | -10 | -0.3% | 53,700 |
| 2021/08/03 | 3,805 | 3,835 | 3,780 | 3,815 | +10 | +0.3% | 70,000 |
| 2021/08/02 | 3,840 | 3,910 | 3,805 | 3,805 | -10 | -0.3% | 211,100 |
| 2021/07/30 | 3,760 | 3,850 | 3,750 | 3,815 | +65 | +1.7% | 127,700 |
| 2021/07/29 | 3,770 | 3,775 | 3,730 | 3,750 | -50 | -1.3% | 63,000 |
| 2021/07/28 | 3,750 | 3,825 | 3,730 | 3,800 | +45 | +1.2% | 135,100 |
| 2021/07/27 | 3,640 | 3,765 | 3,590 | 3,755 | +75 | +2% | 166,000 |
| 2021/07/26 | 3,560 | 3,680 | 3,535 | 3,680 | +205 | +5.9% | 155,300 |
| 2021/07/21 | 3,420 | 3,485 | 3,420 | 3,475 | +70 | +2.1% | 50,800 |
| 2021/07/20 | 3,365 | 3,430 | 3,365 | 3,405 | +20 | +0.6% | 50,800 |
| 2021/07/19 | 3,390 | 3,430 | 3,360 | 3,385 | -25 | -0.7% | 63,400 |
901～
950
件表示中 / 3715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 | 211,700円 | +4.1% | +1.1% | 3.07% | 10.18倍 | 1.32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 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12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 |
| サンエー | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
