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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 3,670 | 3,720 | 3,340 | 3,475 | -335 | -8.8% | 227,400 |
| 2015/09/14 | 3,900 | 3,970 | 3,795 | 3,810 | -100 | -2.6% | 48,000 |
| 2015/09/11 | 3,670 | 3,950 | 3,670 | 3,910 | +200 | +5.4% | 70,900 |
| 2015/09/10 | 3,715 | 3,730 | 3,585 | 3,710 | -55 | -1.5% | 54,600 |
| 2015/09/09 | 3,550 | 3,770 | 3,495 | 3,765 | +335 | +9.8% | 74,900 |
| 2015/09/08 | 3,600 | 3,680 | 3,410 | 3,430 | -235 | -6.4% | 61,700 |
| 2015/09/07 | 3,515 | 3,700 | 3,460 | 3,665 | +50 | +1.4% | 61,400 |
| 2015/09/04 | 3,560 | 3,695 | 3,430 | 3,615 | +70 | +2% | 80,400 |
| 2015/09/03 | 3,460 | 3,615 | 3,460 | 3,545 | +150 | +4.4% | 64,700 |
| 2015/09/02 | 3,285 | 3,570 | 3,190 | 3,395 | +10 | +0.3% | 66,100 |
| 2015/09/01 | 3,525 | 3,525 | 3,375 | 3,385 | -180 | -5% | 52,600 |
| 2015/08/31 | 3,585 | 3,710 | 3,530 | 3,565 | +50 | +1.4% | 64,400 |
| 2015/08/28 | 3,560 | 3,565 | 3,440 | 3,515 | +215 | +6.5% | 72,200 |
| 2015/08/27 | 3,240 | 3,480 | 3,240 | 3,300 | +190 | +6.1% | 66,800 |
| 2015/08/26 | 3,035 | 3,195 | 3,035 | 3,110 | +75 | +2.5% | 61,700 |
| 2015/08/25 | 2,935 | 3,290 | 2,854 | 3,035 | -90 | -2.9% | 89,500 |
| 2015/08/24 | 3,235 | 3,335 | 3,125 | 3,125 | -180 | -5.4% | 51,900 |
| 2015/08/21 | 3,460 | 3,485 | 3,295 | 3,305 | -260 | -7.3% | 67,300 |
| 2015/08/20 | 3,565 | 3,710 | 3,515 | 3,565 | -60 | -1.7% | 40,100 |
| 2015/08/19 | 3,800 | 3,825 | 3,565 | 3,625 | -205 | -5.4% | 41,700 |
| 2015/08/18 | 3,820 | 3,875 | 3,750 | 3,830 | -45 | -1.2% | 13,700 |
| 2015/08/17 | 3,810 | 3,885 | 3,800 | 3,875 | +25 | +0.6% | 16,100 |
| 2015/08/14 | 3,785 | 3,905 | 3,760 | 3,850 | +50 | +1.3% | 22,000 |
| 2015/08/13 | 3,720 | 3,825 | 3,680 | 3,800 | +80 | +2.2% | 25,600 |
| 2015/08/12 | 3,780 | 3,820 | 3,690 | 3,720 | -130 | -3.4% | 20,000 |
| 2015/08/11 | 3,860 | 3,865 | 3,740 | 3,850 | -10 | -0.3% | 32,800 |
| 2015/08/10 | 3,855 | 3,880 | 3,800 | 3,860 | +5 | +0.1% | 43,500 |
| 2015/08/07 | 3,995 | 4,015 | 3,835 | 3,855 | -160 | -4% | 52,800 |
| 2015/08/06 | 3,995 | 4,050 | 3,925 | 4,015 | +80 | +2% | 46,200 |
| 2015/08/05 | 3,930 | 4,000 | 3,865 | 3,935 | -65 | -1.6% | 40,200 |
| 2015/08/04 | 3,865 | 4,000 | 3,805 | 4,000 | +205 | +5.4% | 48,600 |
| 2015/08/03 | 3,785 | 3,840 | 3,670 | 3,795 | +10 | +0.3% | 42,500 |
| 2015/07/31 | 3,835 | 3,835 | 3,715 | 3,785 | +25 | +0.7% | 19,800 |
| 2015/07/30 | 3,900 | 3,935 | 3,730 | 3,760 | -90 | -2.3% | 38,000 |
| 2015/07/29 | 3,885 | 3,885 | 3,775 | 3,850 | +55 | +1.4% | 28,900 |
| 2015/07/28 | 3,580 | 3,820 | 3,530 | 3,795 | +50 | +1.3% | 61,100 |
| 2015/07/27 | 3,885 | 3,890 | 3,720 | 3,745 | -140 | -3.6% | 36,000 |
| 2015/07/24 | 3,840 | 3,910 | 3,765 | 3,885 | +15 | +0.4% | 36,000 |
| 2015/07/23 | 3,575 | 3,880 | 3,550 | 3,870 | +320 | +9% | 60,300 |
| 2015/07/22 | 3,530 | 3,565 | 3,500 | 3,550 | -65 | -1.8% | 28,100 |
| 2015/07/21 | 3,450 | 3,630 | 3,435 | 3,615 | +165 | +4.8% | 57,800 |
| 2015/07/17 | 3,495 | 3,495 | 3,330 | 3,450 | -45 | -1.3% | 50,700 |
| 2015/07/16 | 3,570 | 3,620 | 3,475 | 3,495 | -105 | -2.9% | 54,000 |
| 2015/07/15 | 3,670 | 3,720 | 3,540 | 3,600 | +5 | +0.1% | 84,300 |
| 2015/07/14 | 3,540 | 3,670 | 3,500 | 3,595 | +185 | +5.4% | 94,500 |
| 2015/07/13 | 3,080 | 3,540 | 3,075 | 3,410 | +380 | +12.5% | 173,200 |
| 2015/07/10 | 2,951 | 3,040 | 2,936 | 3,030 | +80 | +2.7% | 67,900 |
| 2015/07/09 | 2,870 | 2,950 | 2,730 | 2,950 | +90 | +3.1% | 42,300 |
| 2015/07/08 | 2,896 | 2,938 | 2,860 | 2,860 | -36 | -1.2% | 32,100 |
| 2015/07/07 | 2,816 | 2,937 | 2,816 | 2,896 | +110 | +3.9% | 40,500 |
2351～
2400
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
