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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/07/06 | 1,411 | 1,411 | 1,366 | 1,374 | +23 | +1.7% | 6,200 |
| 2010/07/05 | 1,321 | 1,366 | 1,321 | 1,351 | +30 | +2.3% | 2,400 |
| 2010/07/02 | 1,327 | 1,350 | 1,302 | 1,321 | -3 | -0.2% | 4,300 |
| 2010/07/01 | 1,313 | 1,335 | 1,313 | 1,324 | -19 | -1.4% | 3,400 |
| 2010/06/30 | 1,348 | 1,355 | 1,336 | 1,343 | -14 | -1% | 6,400 |
| 2010/06/29 | 1,376 | 1,384 | 1,355 | 1,357 | +1 | +0.1% | 3,900 |
| 2010/06/28 | 1,347 | 1,364 | 1,347 | 1,356 | -1 | -0.1% | 2,200 |
| 2010/06/25 | 1,373 | 1,380 | 1,341 | 1,357 | -16 | -1.2% | 15,800 |
| 2010/06/24 | 1,376 | 1,381 | 1,368 | 1,373 | -16 | -1.2% | 6,600 |
| 2010/06/23 | 1,400 | 1,409 | 1,382 | 1,389 | -26 | -1.8% | 6,300 |
| 2010/06/22 | 1,410 | 1,420 | 1,410 | 1,415 | -10 | -0.7% | 700 |
| 2010/06/21 | 1,473 | 1,473 | 1,386 | 1,425 | -27 | -1.9% | 13,700 |
| 2010/06/18 | 1,469 | 1,476 | 1,439 | 1,452 | -47 | -3.1% | 6,100 |
| 2010/06/17 | 1,534 | 1,534 | 1,497 | 1,499 | -49 | -3.2% | 4,400 |
| 2010/06/16 | 1,521 | 1,548 | 1,516 | 1,548 | +32 | +2.1% | 6,400 |
| 2010/06/15 | 1,491 | 1,516 | 1,490 | 1,516 | +26 | +1.7% | 10,200 |
| 2010/06/14 | 1,492 | 1,492 | 1,487 | 1,490 | +3 | +0.2% | 16,200 |
| 2010/06/11 | 1,450 | 1,488 | 1,436 | 1,487 | +52 | +3.6% | 19,000 |
| 2010/06/10 | 1,387 | 1,440 | 1,387 | 1,435 | +51 | +3.7% | 8,500 |
| 2010/06/09 | 1,360 | 1,389 | 1,348 | 1,384 | +26 | +1.9% | 4,900 |
| 2010/06/08 | 1,340 | 1,364 | 1,340 | 1,358 | +2 | +0.1% | 4,000 |
| 2010/06/07 | 1,355 | 1,370 | 1,340 | 1,356 | -41 | -2.9% | 6,900 |
| 2010/06/04 | 1,381 | 1,430 | 1,381 | 1,397 | +2 | +0.1% | 1,100 |
| 2010/06/03 | 1,360 | 1,411 | 1,341 | 1,395 | +51 | +3.8% | 3,500 |
| 2010/06/02 | 1,360 | 1,361 | 1,338 | 1,344 | -34 | -2.5% | 4,900 |
| 2010/06/01 | 1,362 | 1,378 | 1,362 | 1,378 | -3 | -0.2% | 1,800 |
| 2010/05/31 | 1,360 | 1,386 | 1,360 | 1,381 | +20 | +1.5% | 3,600 |
| 2010/05/28 | 1,375 | 1,376 | 1,350 | 1,361 | -10 | -0.7% | 10,200 |
| 2010/05/27 | 1,374 | 1,390 | 1,340 | 1,371 | -18 | -1.3% | 7,200 |
| 2010/05/26 | 1,418 | 1,435 | 1,380 | 1,389 | -29 | -2% | 7,600 |
| 2010/05/25 | 1,409 | 1,419 | 1,408 | 1,418 | +10 | +0.7% | 4,500 |
| 2010/05/24 | 1,430 | 1,433 | 1,383 | 1,408 | -46 | -3.2% | 14,900 |
| 2010/05/21 | 1,451 | 1,467 | 1,450 | 1,454 | -7 | -0.5% | 10,900 |
| 2010/05/20 | 1,450 | 1,470 | 1,450 | 1,461 | -3 | -0.2% | 2,900 |
| 2010/05/19 | 1,442 | 1,484 | 1,442 | 1,464 | +2 | +0.1% | 4,400 |
| 2010/05/18 | 1,477 | 1,489 | 1,440 | 1,462 | -15 | -1% | 8,900 |
| 2010/05/17 | 1,490 | 1,498 | 1,471 | 1,477 | -34 | -2.3% | 14,000 |
| 2010/05/14 | 1,544 | 1,544 | 1,511 | 1,511 | -30 | -1.9% | 22,600 |
| 2010/05/13 | 1,532 | 1,543 | 1,532 | 1,541 | +9 | +0.6% | 9,800 |
| 2010/05/12 | 1,545 | 1,545 | 1,523 | 1,532 | +9 | +0.6% | 5,400 |
3601～
3650
件表示中 / 3675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 |
| 吉野家ＨＤ | 299,900円 | +8.3% | -14.0% | 0.67% | 47.33倍 | 3.07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 |
| ＤＣＭ | 132,300円 | +12.7% | +19.7% | 3.33% | 9.14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 | 175,500円 | +9.2% | -30.7% | 0.28% | 100.80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 |
| クリエイトＳＤＨ | 279,500円 | +8.4% | +7.3% | 2.43% | 12.54倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
