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 |
|---|---|---|---|---|---|---|---|
| 2020/06/18 | 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 |
| 2020/04/24 | 3,545 | 3,600 | 3,450 | 3,600 | +55 | +1.6% | 164,700 |
| 2020/04/23 | 3,565 | 3,635 | 3,485 | 3,545 | ±0 | ±0% | 187,900 |
| 2020/04/22 | 3,500 | 3,645 | 3,495 | 3,545 | -5 | -0.1% | 238,800 |
| 2020/04/21 | 3,350 | 3,560 | 3,330 | 3,550 | +170 | +5% | 201,100 |
| 2020/04/20 | 3,295 | 3,450 | 3,265 | 3,380 | +70 | +2.1% | 233,300 |
| 2020/04/17 | 3,465 | 3,485 | 3,295 | 3,310 | -90 | -2.6% | 145,500 |
| 2020/04/16 | 3,345 | 3,405 | 3,310 | 3,400 | +100 | +3% | 217,400 |
| 2020/04/15 | 3,350 | 3,360 | 3,255 | 3,300 | +40 | +1.2% | 152,200 |
| 2020/04/14 | 3,260 | 3,305 | 3,205 | 3,260 | +10 | +0.3% | 113,700 |
| 2020/04/13 | 2,999 | 3,295 | 2,999 | 3,250 | +281 | +9.5% | 363,900 |
| 2020/04/10 | 2,933 | 2,992 | 2,841 | 2,969 | +86 | +3% | 132,000 |
| 2020/04/09 | 2,978 | 3,020 | 2,819 | 2,883 | -71 | -2.4% | 74,200 |
| 2020/04/08 | 2,918 | 3,135 | 2,918 | 2,954 | +24 | +0.8% | 178,800 |
| 2020/04/07 | 3,000 | 3,000 | 2,873 | 2,930 | +2 | +0.1% | 82,900 |
| 2020/04/06 | 2,811 | 2,945 | 2,800 | 2,928 | +140 | +5% | 98,500 |
1251～
1300
件表示中 / 3750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 | 237,300円 | +4.1% | +1.1% | 2.74% | 11.40倍 | 1.48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 |
| セリア | 285,100円 | +2.8% | -9.4% | 2.46% | 21.03倍 | 1.99倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 331,400円 | +9.8% | +0.1% | 0.60% | 51.07倍 | 3.35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 |
| コロワイド | 197,200円 | +7.2% | +46.5% | 0.25% | 122.25倍 | 3.38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 |
| ＤＣＭ | 142,100円 | +1.7% | +8.4% | 3.24% | 9.71倍 | 0.72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
