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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/15 | 3,285 | 3,285 | 3,230 | 3,270 | ±0 | ±0% | 48,000 |
| 2016/11/14 | 3,285 | 3,300 | 3,255 | 3,270 | +45 | +1.4% | 47,900 |
| 2016/11/11 | 3,255 | 3,290 | 3,200 | 3,225 | -15 | -0.5% | 65,500 |
| 2016/11/10 | 3,260 | 3,315 | 3,210 | 3,240 | +115 | +3.7% | 52,300 |
| 2016/11/09 | 3,280 | 3,290 | 3,100 | 3,125 | -120 | -3.7% | 48,800 |
| 2016/11/08 | 3,285 | 3,300 | 3,225 | 3,245 | -85 | -2.6% | 58,700 |
| 2016/11/07 | 3,310 | 3,345 | 3,295 | 3,330 | +25 | +0.8% | 57,800 |
| 2016/11/04 | 3,340 | 3,340 | 3,270 | 3,305 | -55 | -1.6% | 62,800 |
| 2016/11/02 | 3,390 | 3,420 | 3,345 | 3,360 | -55 | -1.6% | 128,700 |
| 2016/11/01 | 3,410 | 3,425 | 3,390 | 3,415 | +5 | +0.1% | 52,100 |
| 2016/10/31 | 3,495 | 3,500 | 3,400 | 3,410 | -65 | -1.9% | 55,100 |
| 2016/10/28 | 3,545 | 3,560 | 3,440 | 3,475 | -70 | -2% | 179,400 |
| 2016/10/27 | 3,575 | 3,595 | 3,515 | 3,545 | +5 | +0.1% | 31,900 |
| 2016/10/26 | 3,570 | 3,590 | 3,530 | 3,540 | ±0 | ±0% | 47,200 |
| 2016/10/25 | 3,535 | 3,570 | 3,475 | 3,540 | +75 | +2.2% | 49,500 |
| 2016/10/24 | 3,445 | 3,485 | 3,435 | 3,465 | +15 | +0.4% | 18,600 |
| 2016/10/21 | 3,550 | 3,550 | 3,435 | 3,450 | -90 | -2.5% | 31,900 |
| 2016/10/20 | 3,500 | 3,600 | 3,500 | 3,540 | +40 | +1.1% | 50,100 |
| 2016/10/19 | 3,515 | 3,530 | 3,470 | 3,500 | ±0 | ±0% | 38,600 |
| 2016/10/18 | 3,400 | 3,510 | 3,400 | 3,500 | +110 | +3.2% | 72,300 |
| 2016/10/17 | 3,290 | 3,395 | 3,285 | 3,390 | +130 | +4% | 50,500 |
| 2016/10/14 | 3,205 | 3,270 | 3,195 | 3,260 | +65 | +2% | 56,500 |
| 2016/10/13 | 3,185 | 3,215 | 3,125 | 3,195 | ±0 | ±0% | 71,000 |
| 2016/10/12 | 3,105 | 3,250 | 3,095 | 3,195 | +120 | +3.9% | 123,900 |
| 2016/10/11 | 3,290 | 3,290 | 3,020 | 3,075 | -215 | -6.5% | 86,300 |
| 2016/10/07 | 3,290 | 3,290 | 3,205 | 3,290 | ±0 | ±0% | 26,000 |
| 2016/10/06 | 3,250 | 3,300 | 3,210 | 3,290 | +65 | +2% | 26,500 |
| 2016/10/05 | 3,235 | 3,270 | 3,200 | 3,225 | -10 | -0.3% | 27,000 |
| 2016/10/04 | 3,275 | 3,280 | 3,180 | 3,235 | -40 | -1.2% | 43,000 |
| 2016/10/03 | 3,280 | 3,355 | 3,240 | 3,275 | +65 | +2% | 30,800 |
| 2016/09/30 | 3,255 | 3,255 | 3,190 | 3,210 | -65 | -2% | 19,600 |
| 2016/09/29 | 3,295 | 3,310 | 3,240 | 3,275 | -20 | -0.6% | 32,000 |
| 2016/09/28 | 3,315 | 3,320 | 3,225 | 3,295 | -5 | -0.2% | 23,900 |
2051～
2100
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
