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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 3,245 | 3,275 | 3,220 | 3,265 | ±0 | ±0% | 16,700 |
| 2017/01/30 | 3,255 | 3,275 | 3,250 | 3,265 | ±0 | ±0% | 11,800 |
| 2017/01/27 | 3,285 | 3,285 | 3,240 | 3,265 | +15 | +0.5% | 19,400 |
| 2017/01/26 | 3,240 | 3,265 | 3,205 | 3,250 | +40 | +1.2% | 31,900 |
| 2017/01/25 | 3,225 | 3,255 | 3,195 | 3,210 | -10 | -0.3% | 35,900 |
| 2017/01/24 | 3,245 | 3,250 | 3,205 | 3,220 | -25 | -0.8% | 12,500 |
| 2017/01/23 | 3,255 | 3,270 | 3,220 | 3,245 | -30 | -0.9% | 26,500 |
| 2017/01/20 | 3,270 | 3,290 | 3,260 | 3,275 | +5 | +0.2% | 24,700 |
| 2017/01/19 | 3,375 | 3,375 | 3,270 | 3,270 | -60 | -1.8% | 39,200 |
| 2017/01/18 | 3,375 | 3,375 | 3,310 | 3,330 | -50 | -1.5% | 25,300 |
| 2017/01/17 | 3,395 | 3,410 | 3,365 | 3,380 | -15 | -0.4% | 26,700 |
| 2017/01/16 | 3,370 | 3,415 | 3,360 | 3,395 | +20 | +0.6% | 55,100 |
| 2017/01/13 | 3,200 | 3,385 | 3,200 | 3,375 | +175 | +5.5% | 66,900 |
| 2017/01/12 | 3,275 | 3,290 | 3,175 | 3,200 | -75 | -2.3% | 36,600 |
| 2017/01/11 | 3,330 | 3,330 | 3,260 | 3,275 | -20 | -0.6% | 20,200 |
| 2017/01/10 | 3,350 | 3,360 | 3,290 | 3,295 | -70 | -2.1% | 42,400 |
| 2017/01/06 | 3,365 | 3,385 | 3,335 | 3,365 | -10 | -0.3% | 23,000 |
| 2017/01/05 | 3,395 | 3,420 | 3,360 | 3,375 | -5 | -0.1% | 19,400 |
| 2017/01/04 | 3,325 | 3,390 | 3,300 | 3,380 | +85 | +2.6% | 36,100 |
| 2016/12/30 | 3,260 | 3,320 | 3,255 | 3,295 | +15 | +0.5% | 39,600 |
| 2016/12/29 | 3,320 | 3,320 | 3,265 | 3,280 | -30 | -0.9% | 58,700 |
| 2016/12/28 | 3,340 | 3,350 | 3,310 | 3,310 | -30 | -0.9% | 20,300 |
| 2016/12/27 | 3,380 | 3,390 | 3,340 | 3,340 | -40 | -1.2% | 16,500 |
| 2016/12/26 | 3,380 | 3,400 | 3,345 | 3,380 | +20 | +0.6% | 36,900 |
| 2016/12/22 | 3,420 | 3,420 | 3,335 | 3,360 | -35 | -1% | 40,100 |
| 2016/12/21 | 3,465 | 3,465 | 3,385 | 3,395 | -50 | -1.5% | 45,700 |
| 2016/12/20 | 3,425 | 3,465 | 3,420 | 3,445 | +20 | +0.6% | 45,500 |
| 2016/12/19 | 3,430 | 3,430 | 3,395 | 3,425 | +15 | +0.4% | 29,500 |
| 2016/12/16 | 3,395 | 3,410 | 3,360 | 3,410 | +50 | +1.5% | 33,800 |
| 2016/12/15 | 3,355 | 3,380 | 3,300 | 3,360 | +5 | +0.1% | 46,700 |
| 2016/12/14 | 3,425 | 3,425 | 3,345 | 3,355 | -70 | -2% | 30,200 |
| 2016/12/13 | 3,340 | 3,435 | 3,340 | 3,425 | +85 | +2.5% | 60,100 |
| 2016/12/12 | 3,330 | 3,345 | 3,315 | 3,340 | +30 | +0.9% | 46,400 |
| 2016/12/09 | 3,225 | 3,320 | 3,200 | 3,310 | +100 | +3.1% | 56,100 |
| 2016/12/08 | 3,200 | 3,225 | 3,170 | 3,210 | +20 | +0.6% | 40,100 |
| 2016/12/07 | 3,205 | 3,220 | 3,165 | 3,190 | -5 | -0.2% | 28,800 |
| 2016/12/06 | 3,200 | 3,205 | 3,165 | 3,195 | +30 | +0.9% | 35,700 |
| 2016/12/05 | 3,210 | 3,210 | 3,150 | 3,165 | -65 | -2% | 20,700 |
| 2016/12/02 | 3,215 | 3,265 | 3,210 | 3,230 | -5 | -0.2% | 36,900 |
| 2016/12/01 | 3,280 | 3,285 | 3,220 | 3,235 | -10 | -0.3% | 41,700 |
| 2016/11/30 | 3,275 | 3,275 | 3,235 | 3,245 | -45 | -1.4% | 25,300 |
| 2016/11/29 | 3,290 | 3,305 | 3,275 | 3,290 | +5 | +0.2% | 18,200 |
| 2016/11/28 | 3,255 | 3,295 | 3,235 | 3,285 | ±0 | ±0% | 28,900 |
| 2016/11/25 | 3,300 | 3,300 | 3,260 | 3,285 | -15 | -0.5% | 29,200 |
| 2016/11/24 | 3,300 | 3,310 | 3,285 | 3,300 | +10 | +0.3% | 17,700 |
| 2016/11/22 | 3,300 | 3,300 | 3,275 | 3,290 | ±0 | ±0% | 28,200 |
| 2016/11/21 | 3,300 | 3,320 | 3,285 | 3,290 | +5 | +0.2% | 37,700 |
| 2016/11/18 | 3,290 | 3,295 | 3,240 | 3,285 | +30 | +0.9% | 71,700 |
| 2016/11/17 | 3,270 | 3,280 | 3,220 | 3,255 | -50 | -1.5% | 44,600 |
| 2016/11/16 | 3,300 | 3,325 | 3,280 | 3,305 | +35 | +1.1% | 42,000 |
2051～
2100
件表示中 / 3725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 | 218,500円 | +4.1% | +1.1% | 2.97% | 10.50倍 | 1.37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 |
| コロワイド | 191,300円 | +7.2% | +46.5% | 0.26% | 118.60倍 | 3.28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 |
| 吉野家ＨＤ | 312,000円 | +9.8% | +0.1% | 0.64% | 48.07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 |
| ＤＣＭ | 134,000円 | +1.7% | +8.4% | 3.43% | 9.16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 |
| アインＨＤ | 538,700円 | +14.3% | +22.2% | 1.49% | 16.50倍 | 1.33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 |
市場注目の銘柄
チャート関連のコラム
