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 |
|---|---|---|---|---|---|---|---|
| 2020/12/07 | 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 |
| 2020/10/08 | 4,425 | 4,435 | 4,355 | 4,400 | -25 | -0.6% | 139,800 |
| 2020/10/07 | 4,540 | 4,545 | 4,395 | 4,425 | -70 | -1.6% | 164,200 |
| 2020/10/06 | 4,620 | 4,620 | 4,485 | 4,495 | -125 | -2.7% | 211,400 |
| 2020/10/05 | 4,710 | 4,725 | 4,575 | 4,620 | -30 | -0.6% | 109,900 |
| 2020/10/02 | 4,850 | 4,890 | 4,635 | 4,650 | - | - | 168,400 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,965 | 5,010 | 4,825 | 4,845 | -150 | -3% | 155,700 |
| 2020/09/29 | 4,980 | 5,030 | 4,880 | 4,995 | -85 | -1.7% | 135,200 |
| 2020/09/28 | 4,940 | 5,090 | 4,895 | 5,080 | +210 | +4.3% | 180,200 |
| 2020/09/25 | 4,785 | 4,875 | 4,785 | 4,870 | +90 | +1.9% | 113,800 |
1101～
1150
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
