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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/07/16 | 1,448 | 1,458 | 1,448 | 1,458 | +10 | +0.7% | 17,600 |
| 2010/07/15 | 1,440 | 1,448 | 1,440 | 1,448 | +8 | +0.6% | 32,400 |
| 2010/07/14 | 1,444 | 1,455 | 1,433 | 1,440 | +8 | +0.6% | 9,500 |
| 2010/07/13 | 1,435 | 1,440 | 1,429 | 1,432 | +3 | +0.2% | 17,500 |
| 2010/07/12 | 1,411 | 1,439 | 1,411 | 1,429 | +21 | +1.5% | 6,400 |
| 2010/07/09 | 1,397 | 1,414 | 1,380 | 1,408 | +26 | +1.9% | 7,400 |
| 2010/07/08 | 1,394 | 1,396 | 1,366 | 1,382 | +5 | +0.4% | 4,000 |
| 2010/07/07 | 1,375 | 1,396 | 1,374 | 1,377 | +3 | +0.2% | 9,700 |
3601～
3650
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
