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 |
|---|---|---|---|---|---|---|---|
| 2017/04/17 | 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 |
| 2017/02/23 | 3,325 | 3,350 | 3,295 | 3,315 | -5 | -0.2% | 17,700 |
| 2017/02/22 | 3,300 | 3,325 | 3,275 | 3,320 | +20 | +0.6% | 19,700 |
| 2017/02/21 | 3,300 | 3,345 | 3,280 | 3,300 | -15 | -0.5% | 14,900 |
| 2017/02/20 | 3,250 | 3,335 | 3,250 | 3,315 | +35 | +1.1% | 13,200 |
| 2017/02/17 | 3,260 | 3,330 | 3,260 | 3,280 | -10 | -0.3% | 19,600 |
| 2017/02/16 | 3,330 | 3,330 | 3,275 | 3,290 | -30 | -0.9% | 7,700 |
| 2017/02/15 | 3,335 | 3,355 | 3,300 | 3,320 | +10 | +0.3% | 14,600 |
| 2017/02/14 | 3,390 | 3,390 | 3,310 | 3,310 | -80 | -2.4% | 23,700 |
| 2017/02/13 | 3,415 | 3,425 | 3,335 | 3,390 | +15 | +0.4% | 27,400 |
| 2017/02/10 | 3,295 | 3,380 | 3,245 | 3,375 | +100 | +3.1% | 45,700 |
| 2017/02/09 | 3,295 | 3,305 | 3,265 | 3,275 | -20 | -0.6% | 14,300 |
| 2017/02/08 | 3,300 | 3,315 | 3,270 | 3,295 | +15 | +0.5% | 17,400 |
| 2017/02/07 | 3,300 | 3,340 | 3,280 | 3,280 | -30 | -0.9% | 11,100 |
| 2017/02/06 | 3,355 | 3,355 | 3,290 | 3,310 | +10 | +0.3% | 13,100 |
2051～
2100
件表示中 / 3778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 | 248,500円 | +4.1% | +1.1% | 2.62% | 11.94倍 | 1.55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 |
| イズミ | 324,600円 | +12.6% | +18.3% | 2.77% | 12.53倍 | 0.80倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| クリエイトＳＤＨ | 344,000円 | +7.5% | +6.3% | 2.62% | 13.63倍 | 1.56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 |
| ＤＣＭ | 152,400円 | +1.7% | +8.4% | 3.02% | 10.87倍 | 0.81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 | 612,800円 | +14.3% | +22.2% | 1.31% | 18.77倍 | 1.51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
