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 |
|---|---|---|---|---|---|---|---|
| 2015/08/21 | 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 |
| 2015/07/06 | 2,755 | 2,808 | 2,730 | 2,786 | +4 | +0.1% | 13,900 |
| 2015/07/03 | 2,793 | 2,826 | 2,731 | 2,782 | -11 | -0.4% | 26,300 |
| 2015/07/02 | 2,880 | 2,902 | 2,780 | 2,793 | -69 | -2.4% | 21,000 |
| 2015/07/01 | 2,865 | 2,870 | 2,771 | 2,862 | +53 | +1.9% | 30,100 |
| 2015/06/30 | 2,720 | 2,809 | 2,720 | 2,809 | +67 | +2.4% | 26,300 |
| 2015/06/29 | 2,786 | 2,798 | 2,700 | 2,742 | -41 | -1.5% | 37,600 |
| 2015/06/26 | 2,836 | 2,836 | 2,734 | 2,783 | -63 | -2.2% | 40,600 |
| 2015/06/25 | 2,945 | 3,000 | 2,836 | 2,846 | -99 | -3.4% | 46,300 |
| 2015/06/24 | 2,853 | 2,945 | 2,850 | 2,945 | +106 | +3.7% | 35,500 |
| 2015/06/23 | 2,810 | 2,889 | 2,762 | 2,839 | +86 | +3.1% | 42,500 |
| 2015/06/22 | 2,792 | 2,792 | 2,718 | 2,753 | -40 | -1.4% | 13,300 |
| 2015/06/19 | 2,855 | 2,855 | 2,710 | 2,793 | -12 | -0.4% | 57,900 |
| 2015/06/18 | 2,700 | 2,815 | 2,700 | 2,805 | +124 | +4.6% | 45,900 |
| 2015/06/17 | 2,660 | 2,700 | 2,613 | 2,681 | +78 | +3% | 31,600 |
| 2015/06/16 | 2,599 | 2,664 | 2,586 | 2,603 | +4 | +0.2% | 24,800 |
| 2015/06/15 | 2,720 | 2,730 | 2,592 | 2,599 | -114 | -4.2% | 37,500 |
| 2015/06/12 | 2,740 | 2,789 | 2,695 | 2,713 | +23 | +0.9% | 63,400 |
2401～
2450
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
