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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,281 | 1,331 | 1,281 | 1,325 | +44 | +3.4% | 10,800 |
| 2010/09/28 | 1,286 | 1,294 | 1,253 | 1,281 | +5 | +0.4% | 6,800 |
| 2010/09/27 | 1,259 | 1,277 | 1,251 | 1,276 | +17 | +1.4% | 9,100 |
| 2010/09/24 | 1,280 | 1,280 | 1,259 | 1,259 | -21 | -1.6% | 18,300 |
| 2010/09/22 | 1,295 | 1,316 | 1,280 | 1,280 | -7 | -0.5% | 13,000 |
| 2010/09/21 | 1,282 | 1,290 | 1,281 | 1,287 | +8 | +0.6% | 13,600 |
| 2010/09/17 | 1,324 | 1,330 | 1,279 | 1,279 | -30 | -2.3% | 21,700 |
| 2010/09/16 | 1,350 | 1,358 | 1,308 | 1,309 | -38 | -2.8% | 10,000 |
| 2010/09/15 | 1,325 | 1,360 | 1,324 | 1,347 | +12 | +0.9% | 11,500 |
| 2010/09/14 | 1,345 | 1,345 | 1,331 | 1,335 | -10 | -0.7% | 3,800 |
| 2010/09/13 | 1,359 | 1,359 | 1,340 | 1,345 | -10 | -0.7% | 2,900 |
| 2010/09/10 | 1,354 | 1,374 | 1,346 | 1,355 | +1 | +0.1% | 35,600 |
| 2010/09/09 | 1,344 | 1,370 | 1,340 | 1,354 | +20 | +1.5% | 6,300 |
| 2010/09/08 | 1,347 | 1,360 | 1,318 | 1,334 | -26 | -1.9% | 5,600 |
| 2010/09/07 | 1,337 | 1,375 | 1,337 | 1,360 | +8 | +0.6% | 2,000 |
| 2010/09/06 | 1,344 | 1,363 | 1,334 | 1,352 | +8 | +0.6% | 2,600 |
| 2010/09/03 | 1,339 | 1,352 | 1,332 | 1,344 | +12 | +0.9% | 3,000 |
| 2010/09/02 | 1,316 | 1,334 | 1,312 | 1,332 | +23 | +1.8% | 4,700 |
| 2010/09/01 | 1,295 | 1,327 | 1,289 | 1,309 | ±0 | ±0% | 10,100 |
| 2010/08/31 | 1,321 | 1,350 | 1,302 | 1,309 | -61 | -4.5% | 7,000 |
| 2010/08/30 | 1,350 | 1,374 | 1,346 | 1,370 | +23 | +1.7% | 5,100 |
| 2010/08/27 | 1,300 | 1,347 | 1,299 | 1,347 | +19 | +1.4% | 7,200 |
| 2010/08/26 | 1,300 | 1,328 | 1,288 | 1,328 | +28 | +2.2% | 7,400 |
| 2010/08/25 | 1,286 | 1,317 | 1,286 | 1,300 | +14 | +1.1% | 3,500 |
| 2010/08/24 | 1,299 | 1,299 | 1,280 | 1,286 | -20 | -1.5% | 5,300 |
| 2010/08/23 | 1,329 | 1,340 | 1,305 | 1,306 | -23 | -1.7% | 7,600 |
| 2010/08/20 | 1,346 | 1,346 | 1,320 | 1,329 | -39 | -2.9% | 3,700 |
| 2010/08/19 | 1,367 | 1,380 | 1,354 | 1,368 | -2 | -0.1% | 6,500 |
| 2010/08/18 | 1,361 | 1,370 | 1,342 | 1,370 | +9 | +0.7% | 5,600 |
| 2010/08/17 | 1,339 | 1,369 | 1,328 | 1,361 | +20 | +1.5% | 1,900 |
| 2010/08/16 | 1,329 | 1,354 | 1,329 | 1,341 | -16 | -1.2% | 3,300 |
| 2010/08/13 | 1,367 | 1,367 | 1,304 | 1,357 | -10 | -0.7% | 6,500 |
| 2010/08/12 | 1,359 | 1,368 | 1,359 | 1,367 | +8 | +0.6% | 5,400 |
| 2010/08/11 | 1,357 | 1,363 | 1,357 | 1,359 | +2 | +0.1% | 33,200 |
| 2010/08/10 | 1,346 | 1,360 | 1,344 | 1,357 | +13 | +1% | 19,200 |
| 2010/08/09 | 1,330 | 1,346 | 1,327 | 1,344 | +11 | +0.8% | 5,300 |
| 2010/08/06 | 1,313 | 1,340 | 1,313 | 1,333 | +4 | +0.3% | 4,600 |
| 2010/08/05 | 1,334 | 1,334 | 1,311 | 1,329 | +23 | +1.8% | 2,100 |
| 2010/08/04 | 1,323 | 1,323 | 1,305 | 1,306 | -17 | -1.3% | 5,100 |
| 2010/08/03 | 1,313 | 1,343 | 1,313 | 1,323 | +15 | +1.1% | 3,400 |
| 2010/08/02 | 1,309 | 1,333 | 1,301 | 1,308 | -1 | -0.1% | 2,200 |
| 2010/07/30 | 1,333 | 1,333 | 1,303 | 1,309 | -24 | -1.8% | 8,700 |
| 2010/07/29 | 1,367 | 1,367 | 1,305 | 1,333 | -34 | -2.5% | 8,100 |
| 2010/07/28 | 1,369 | 1,372 | 1,352 | 1,367 | +4 | +0.3% | 5,900 |
| 2010/07/27 | 1,366 | 1,367 | 1,348 | 1,363 | -3 | -0.2% | 6,400 |
| 2010/07/26 | 1,367 | 1,373 | 1,366 | 1,366 | ±0 | ±0% | 5,800 |
| 2010/07/23 | 1,361 | 1,370 | 1,358 | 1,366 | +12 | +0.9% | 5,500 |
| 2010/07/22 | 1,349 | 1,370 | 1,349 | 1,354 | -25 | -1.8% | 4,800 |
| 2010/07/21 | 1,415 | 1,415 | 1,377 | 1,379 | -36 | -2.5% | 3,900 |
| 2010/07/20 | 1,434 | 1,434 | 1,411 | 1,415 | -43 | -2.9% | 4,600 |
3551～
3600
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
