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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 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 |
| 2020/06/08 | 3,405 | 3,405 | 3,315 | 3,350 | -45 | -1.3% | 70,800 |
| 2020/06/05 | 3,470 | 3,495 | 3,385 | 3,395 | -60 | -1.7% | 96,400 |
| 2020/06/04 | 3,430 | 3,480 | 3,385 | 3,455 | +45 | +1.3% | 80,500 |
| 2020/06/03 | 3,425 | 3,425 | 3,350 | 3,410 | +30 | +0.9% | 93,800 |
| 2020/06/02 | 3,405 | 3,440 | 3,345 | 3,380 | +45 | +1.3% | 166,700 |
| 2020/06/01 | 3,435 | 3,435 | 3,310 | 3,335 | -40 | -1.2% | 189,900 |
| 2020/05/29 | 3,270 | 3,385 | 3,260 | 3,375 | +145 | +4.5% | 285,300 |
| 2020/05/28 | 3,240 | 3,250 | 3,170 | 3,230 | +5 | +0.2% | 165,900 |
| 2020/05/27 | 3,155 | 3,270 | 3,130 | 3,225 | +45 | +1.4% | 166,700 |
| 2020/05/26 | 3,240 | 3,250 | 3,100 | 3,180 | -35 | -1.1% | 233,100 |
| 2020/05/25 | 3,280 | 3,280 | 3,195 | 3,215 | -35 | -1.1% | 61,900 |
| 2020/05/22 | 3,240 | 3,365 | 3,235 | 3,250 | +30 | +0.9% | 216,000 |
| 2020/05/21 | 3,245 | 3,265 | 3,185 | 3,220 | -15 | -0.5% | 149,400 |
| 2020/05/20 | 3,240 | 3,280 | 3,210 | 3,235 | -20 | -0.6% | 105,200 |
| 2020/05/19 | 3,295 | 3,310 | 3,205 | 3,255 | -15 | -0.5% | 129,900 |
| 2020/05/18 | 3,235 | 3,280 | 3,230 | 3,270 | -10 | -0.3% | 116,200 |
| 2020/05/15 | 3,185 | 3,290 | 3,145 | 3,280 | +95 | +3% | 127,700 |
| 2020/05/14 | 3,210 | 3,260 | 3,160 | 3,185 | ±0 | ±0% | 161,000 |
| 2020/05/13 | 3,120 | 3,210 | 3,095 | 3,185 | +55 | +1.8% | 181,300 |
| 2020/05/12 | 3,085 | 3,150 | 3,055 | 3,130 | +90 | +3% | 213,000 |
| 2020/05/11 | 3,155 | 3,180 | 3,030 | 3,040 | -115 | -3.6% | 145,000 |
| 2020/05/08 | 3,155 | 3,165 | 3,075 | 3,155 | -30 | -0.9% | 220,200 |
| 2020/05/07 | 3,120 | 3,215 | 3,090 | 3,185 | -50 | -1.5% | 172,900 |
| 2020/05/01 | 3,300 | 3,340 | 3,225 | 3,235 | -95 | -2.9% | 155,400 |
| 2020/04/30 | 3,420 | 3,420 | 3,230 | 3,330 | -90 | -2.6% | 225,100 |
| 2020/04/28 | 3,500 | 3,500 | 3,355 | 3,420 | -110 | -3.1% | 185,700 |
| 2020/04/27 | 3,670 | 3,690 | 3,500 | 3,530 | -70 | -1.9% | 197,000 |
1201～
1250
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
