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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,080 | 3,100 | 3,060 | 3,065 | -10 | -0.3% | 38,100 |
| 2017/05/09 | 3,025 | 3,110 | 3,020 | 3,075 | +75 | +2.5% | 66,800 |
| 2017/05/08 | 2,976 | 3,015 | 2,971 | 3,000 | +55 | +1.9% | 44,000 |
| 2017/05/02 | 2,997 | 2,997 | 2,934 | 2,945 | -2 | -0.1% | 31,400 |
| 2017/05/01 | 2,944 | 2,956 | 2,937 | 2,947 | -16 | -0.5% | 8,900 |
| 2017/04/28 | 2,969 | 2,971 | 2,950 | 2,963 | -7 | -0.2% | 16,500 |
| 2017/04/27 | 2,966 | 2,990 | 2,956 | 2,970 | +4 | +0.1% | 27,900 |
| 2017/04/26 | 2,977 | 2,977 | 2,954 | 2,966 | +14 | +0.5% | 12,800 |
| 2017/04/25 | 2,975 | 2,998 | 2,939 | 2,952 | -19 | -0.6% | 31,600 |
| 2017/04/24 | 3,000 | 3,000 | 2,945 | 2,971 | +7 | +0.2% | 37,700 |
| 2017/04/21 | 2,969 | 2,980 | 2,939 | 2,964 | +32 | +1.1% | 27,300 |
| 2017/04/20 | 3,020 | 3,020 | 2,930 | 2,932 | -49 | -1.6% | 28,600 |
| 2017/04/19 | 2,965 | 3,035 | 2,947 | 2,981 | +16 | +0.5% | 38,600 |
| 2017/04/18 | 3,005 | 3,005 | 2,950 | 2,965 | +11 | +0.4% | 36,000 |
| 2017/04/17 | 2,865 | 2,987 | 2,865 | 2,954 | +72 | +2.5% | 33,200 |
| 2017/04/14 | 2,800 | 2,895 | 2,800 | 2,882 | +48 | +1.7% | 51,700 |
| 2017/04/13 | 2,880 | 2,934 | 2,816 | 2,834 | -98 | -3.3% | 115,200 |
| 2017/04/12 | 3,110 | 3,150 | 2,929 | 2,932 | -223 | -7.1% | 65,800 |
| 2017/04/11 | 3,185 | 3,220 | 3,155 | 3,155 | -30 | -0.9% | 23,300 |
| 2017/04/10 | 3,185 | 3,220 | 3,185 | 3,185 | ±0 | ±0% | 12,100 |
| 2017/04/07 | 3,165 | 3,210 | 3,150 | 3,185 | +40 | +1.3% | 16,200 |
| 2017/04/06 | 3,215 | 3,215 | 3,125 | 3,145 | -60 | -1.9% | 26,200 |
| 2017/04/05 | 3,230 | 3,235 | 3,205 | 3,205 | -40 | -1.2% | 15,100 |
| 2017/04/04 | 3,265 | 3,280 | 3,225 | 3,245 | -20 | -0.6% | 18,800 |
| 2017/04/03 | 3,270 | 3,295 | 3,245 | 3,265 | +10 | +0.3% | 19,300 |
| 2017/03/31 | 3,245 | 3,315 | 3,235 | 3,255 | +30 | +0.9% | 41,800 |
| 2017/03/30 | 3,295 | 3,295 | 3,220 | 3,225 | -95 | -2.9% | 28,000 |
| 2017/03/29 | 3,280 | 3,325 | 3,240 | 3,320 | +55 | +1.7% | 31,100 |
| 2017/03/28 | 3,190 | 3,265 | 3,175 | 3,265 | +115 | +3.7% | 32,800 |
| 2017/03/27 | 3,100 | 3,160 | 3,070 | 3,150 | -30 | -0.9% | 54,700 |
| 2017/03/24 | 3,135 | 3,195 | 3,125 | 3,180 | +45 | +1.4% | 21,500 |
| 2017/03/23 | 3,180 | 3,210 | 3,130 | 3,135 | -75 | -2.3% | 46,700 |
| 2017/03/22 | 3,250 | 3,275 | 3,210 | 3,210 | -75 | -2.3% | 21,800 |
| 2017/03/21 | 3,300 | 3,310 | 3,285 | 3,285 | -30 | -0.9% | 12,800 |
| 2017/03/17 | 3,340 | 3,340 | 3,300 | 3,315 | -25 | -0.7% | 15,600 |
| 2017/03/16 | 3,285 | 3,345 | 3,285 | 3,340 | +35 | +1.1% | 22,100 |
| 2017/03/15 | 3,300 | 3,310 | 3,295 | 3,305 | +5 | +0.2% | 5,500 |
| 2017/03/14 | 3,305 | 3,305 | 3,275 | 3,300 | -5 | -0.2% | 12,200 |
| 2017/03/13 | 3,310 | 3,320 | 3,295 | 3,305 | -5 | -0.2% | 22,900 |
| 2017/03/10 | 3,300 | 3,315 | 3,300 | 3,310 | +30 | +0.9% | 42,300 |
| 2017/03/09 | 3,280 | 3,300 | 3,250 | 3,280 | +10 | +0.3% | 20,600 |
| 2017/03/08 | 3,290 | 3,310 | 3,260 | 3,270 | -25 | -0.8% | 20,900 |
| 2017/03/07 | 3,300 | 3,305 | 3,280 | 3,295 | +10 | +0.3% | 15,100 |
| 2017/03/06 | 3,300 | 3,315 | 3,285 | 3,285 | -5 | -0.2% | 12,500 |
| 2017/03/03 | 3,310 | 3,320 | 3,285 | 3,290 | -30 | -0.9% | 9,100 |
| 2017/03/02 | 3,350 | 3,350 | 3,290 | 3,320 | +10 | +0.3% | 11,500 |
| 2017/03/01 | 3,310 | 3,315 | 3,260 | 3,310 | ±0 | ±0% | 24,300 |
| 2017/02/28 | 3,325 | 3,380 | 3,300 | 3,310 | +15 | +0.5% | 20,400 |
| 2017/02/27 | 3,300 | 3,335 | 3,260 | 3,295 | -20 | -0.6% | 18,600 |
| 2017/02/24 | 3,290 | 3,330 | 3,275 | 3,315 | ±0 | ±0% | 16,300 |
1951～
2000
件表示中 / 3692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 | 204,900円 | +4.1% | +1.1% | 3.17% | 9.85倍 | 1.28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 |
| クリエイトＳＤＨ | 310,500円 | +8.4% | +7.3% | 2.19% | 13.93倍 | 1.47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 |
| 吉野家ＨＤ | 312,900円 | +9.8% | +0.1% | 0.64% | 48.21倍 | 3.15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 |
| アインＨＤ | 557,400円 | +13.4% | -6.4% | 1.44% | 19.54倍 | 1.44倍 |
|
調剤薬局首位。セブン＆アイと資本・業務提携、雑貨小売りフランフラン運営社を２４年８月買収 |
| ＤＣＭ | 134,200円 | +1.7% | +8.4% | 3.43% | 9.17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 |
市場注目の銘柄
チャート関連のコラム
