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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 1,269 | 1,285 | 1,268 | 1,285 | +17 | +1.3% | 5,600 |
| 2010/12/10 | 1,263 | 1,272 | 1,263 | 1,268 | +5 | +0.4% | 37,300 |
| 2010/12/09 | 1,250 | 1,274 | 1,250 | 1,263 | +15 | +1.2% | 10,900 |
| 2010/12/08 | 1,243 | 1,248 | 1,243 | 1,248 | +5 | +0.4% | 6,500 |
| 2010/12/07 | 1,240 | 1,244 | 1,236 | 1,243 | +7 | +0.6% | 11,800 |
| 2010/12/06 | 1,229 | 1,240 | 1,229 | 1,236 | -1 | -0.1% | 1,800 |
| 2010/12/03 | 1,240 | 1,240 | 1,224 | 1,237 | +21 | +1.7% | 2,100 |
| 2010/12/02 | 1,216 | 1,235 | 1,216 | 1,216 | +2 | +0.2% | 4,800 |
| 2010/12/01 | 1,203 | 1,214 | 1,203 | 1,214 | +4 | +0.3% | 4,100 |
| 2010/11/30 | 1,218 | 1,225 | 1,209 | 1,210 | -27 | -2.2% | 7,600 |
| 2010/11/29 | 1,223 | 1,240 | 1,223 | 1,237 | +25 | +2.1% | 3,200 |
| 2010/11/26 | 1,222 | 1,228 | 1,212 | 1,212 | -10 | -0.8% | 7,400 |
| 2010/11/25 | 1,215 | 1,227 | 1,214 | 1,222 | +8 | +0.7% | 7,500 |
| 2010/11/24 | 1,220 | 1,247 | 1,214 | 1,214 | -17 | -1.4% | 2,600 |
| 2010/11/22 | 1,245 | 1,245 | 1,231 | 1,231 | +13 | +1.1% | 2,700 |
| 2010/11/19 | 1,219 | 1,227 | 1,216 | 1,218 | ±0 | ±0% | 4,400 |
| 2010/11/18 | 1,190 | 1,219 | 1,189 | 1,218 | +23 | +1.9% | 6,600 |
| 2010/11/17 | 1,180 | 1,198 | 1,180 | 1,195 | +4 | +0.3% | 3,400 |
| 2010/11/16 | 1,243 | 1,248 | 1,191 | 1,191 | -35 | -2.9% | 14,900 |
| 2010/11/15 | 1,293 | 1,293 | 1,202 | 1,226 | -45 | -3.5% | 16,000 |
| 2010/11/12 | 1,271 | 1,277 | 1,271 | 1,271 | ±0 | ±0% | 25,700 |
| 2010/11/11 | 1,266 | 1,271 | 1,266 | 1,271 | +5 | +0.4% | 25,300 |
| 2010/11/10 | 1,248 | 1,267 | 1,248 | 1,266 | +23 | +1.9% | 13,700 |
| 2010/11/09 | 1,200 | 1,243 | 1,200 | 1,243 | +43 | +3.6% | 12,900 |
| 2010/11/08 | 1,180 | 1,205 | 1,180 | 1,200 | +16 | +1.4% | 5,200 |
| 2010/11/05 | 1,188 | 1,188 | 1,163 | 1,184 | +34 | +3% | 13,900 |
| 2010/11/04 | 1,146 | 1,165 | 1,146 | 1,150 | +2 | +0.2% | 9,500 |
| 2010/11/02 | 1,156 | 1,169 | 1,138 | 1,148 | +1 | +0.1% | 5,300 |
| 2010/11/01 | 1,140 | 1,154 | 1,140 | 1,147 | -7 | -0.6% | 6,400 |
| 2010/10/29 | 1,186 | 1,210 | 1,133 | 1,154 | -31 | -2.6% | 18,400 |
| 2010/10/28 | 1,236 | 1,246 | 1,184 | 1,185 | -69 | -5.5% | 26,300 |
| 2010/10/27 | 1,249 | 1,256 | 1,240 | 1,254 | +5 | +0.4% | 8,200 |
| 2010/10/26 | 1,221 | 1,258 | 1,211 | 1,249 | +28 | +2.3% | 12,300 |
| 2010/10/25 | 1,220 | 1,245 | 1,219 | 1,221 | +2 | +0.2% | 8,800 |
| 2010/10/22 | 1,213 | 1,231 | 1,213 | 1,219 | +6 | +0.5% | 6,200 |
| 2010/10/21 | 1,201 | 1,217 | 1,186 | 1,213 | +10 | +0.8% | 10,300 |
| 2010/10/20 | 1,216 | 1,216 | 1,202 | 1,203 | -21 | -1.7% | 7,900 |
| 2010/10/19 | 1,222 | 1,246 | 1,222 | 1,224 | +2 | +0.2% | 10,300 |
| 2010/10/18 | 1,192 | 1,240 | 1,191 | 1,222 | +31 | +2.6% | 9,600 |
| 2010/10/15 | 1,231 | 1,231 | 1,190 | 1,191 | -39 | -3.2% | 16,200 |
| 2010/10/14 | 1,221 | 1,240 | 1,221 | 1,230 | +10 | +0.8% | 18,100 |
| 2010/10/13 | 1,280 | 1,280 | 1,207 | 1,220 | -37 | -2.9% | 26,200 |
| 2010/10/12 | 1,315 | 1,315 | 1,257 | 1,257 | -45 | -3.5% | 31,200 |
| 2010/10/08 | 1,412 | 1,435 | 1,302 | 1,302 | -140 | -9.7% | 30,900 |
| 2010/10/07 | 1,364 | 1,442 | 1,355 | 1,442 | +74 | +5.4% | 23,000 |
| 2010/10/06 | 1,364 | 1,379 | 1,304 | 1,368 | +21 | +1.6% | 19,100 |
| 2010/10/05 | 1,280 | 1,358 | 1,273 | 1,347 | +65 | +5.1% | 18,000 |
| 2010/10/04 | 1,273 | 1,292 | 1,273 | 1,282 | ±0 | ±0% | 8,900 |
| 2010/10/01 | 1,283 | 1,291 | 1,280 | 1,282 | ±0 | ±0% | 5,000 |
| 2010/09/30 | 1,324 | 1,330 | 1,282 | 1,282 | -43 | -3.2% | 8,600 |
3501～
3550
件表示中 / 3673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 | 191,300円 | +5.4% | +2.2% | 2.61% | 9.74倍 | 1.15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 |
| サンエー | 301,000円 | +3.8% | +0.9% | 2.66% | 16.64倍 | 1.28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 |
| クリエイトＳＤＨ | 285,500円 | +8.4% | +7.3% | 2.38% | 12.81倍 | 1.36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 |
| コロワイド | 175,800円 | +9.2% | -30.7% | 0.28% | 100.98倍 | 3.07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 |
| フ ジ | 213,600円 | +1.1% | +1.9% | 1.40% | 23.13倍 | 0.85倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
