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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/11 | 1,527 | 1,529 | 1,523 | 1,523 | ±0 | ±0% | 13,300 |
| 2010/05/10 | 1,512 | 1,525 | 1,511 | 1,523 | +12 | +0.8% | 11,200 |
| 2010/05/07 | 1,501 | 1,514 | 1,500 | 1,511 | +4 | +0.3% | 13,500 |
| 2010/05/06 | 1,515 | 1,527 | 1,505 | 1,507 | -43 | -2.8% | 9,000 |
| 2010/04/30 | 1,558 | 1,558 | 1,535 | 1,550 | +16 | +1% | 5,400 |
| 2010/04/28 | 1,575 | 1,575 | 1,517 | 1,534 | -52 | -3.3% | 10,700 |
| 2010/04/27 | 1,590 | 1,591 | 1,572 | 1,586 | -19 | -1.2% | 7,100 |
| 2010/04/26 | 1,582 | 1,642 | 1,582 | 1,605 | +23 | +1.5% | 6,200 |
| 2010/04/23 | 1,585 | 1,587 | 1,579 | 1,582 | -3 | -0.2% | 4,900 |
| 2010/04/22 | 1,590 | 1,590 | 1,573 | 1,585 | -25 | -1.6% | 9,400 |
3651～
3700
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
