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 |
|---|---|---|---|---|---|---|---|
| 2015/04/03 | 2,149 | 2,149 | 2,110 | 2,129 | +22 | +1% | 9,000 |
| 2015/04/02 | 2,097 | 2,140 | 2,088 | 2,107 | +31 | +1.5% | 23,200 |
| 2015/04/01 | 2,067 | 2,097 | 2,031 | 2,076 | -23 | -1.1% | 23,800 |
| 2015/03/31 | 2,111 | 2,111 | 2,061 | 2,099 | -13 | -0.6% | 21,000 |
| 2015/03/30 | 2,057 | 2,132 | 2,052 | 2,112 | +35 | +1.7% | 22,400 |
| 2015/03/27 | 2,041 | 2,118 | 2,041 | 2,077 | +36 | +1.8% | 18,800 |
| 2015/03/26 | 2,083 | 2,096 | 2,000 | 2,041 | -71 | -3.4% | 29,500 |
| 2015/03/25 | 2,157 | 2,166 | 2,004 | 2,112 | -45 | -2.1% | 32,400 |
| 2015/03/24 | 2,170 | 2,197 | 2,140 | 2,157 | -1 | ±0% | 40,000 |
| 2015/03/23 | 2,228 | 2,269 | 2,107 | 2,158 | +210 | +10.8% | 86,000 |
| 2015/03/20 | 1,945 | 1,976 | 1,901 | 1,948 | +29 | +1.5% | 20,500 |
| 2015/03/19 | 1,964 | 1,966 | 1,900 | 1,919 | -45 | -2.3% | 11,000 |
| 2015/03/18 | 1,980 | 1,980 | 1,950 | 1,964 | -18 | -0.9% | 13,000 |
| 2015/03/17 | 2,000 | 2,009 | 1,953 | 1,982 | -13 | -0.7% | 17,300 |
| 2015/03/16 | 1,997 | 2,000 | 1,980 | 1,995 | +12 | +0.6% | 10,800 |
| 2015/03/13 | 1,995 | 2,000 | 1,953 | 1,983 | +14 | +0.7% | 53,000 |
| 2015/03/12 | 1,935 | 1,974 | 1,935 | 1,969 | +42 | +2.2% | 26,200 |
| 2015/03/11 | 1,929 | 1,947 | 1,912 | 1,927 | +17 | +0.9% | 26,500 |
| 2015/03/10 | 1,896 | 1,915 | 1,896 | 1,910 | +14 | +0.7% | 34,700 |
| 2015/03/09 | 1,880 | 1,900 | 1,874 | 1,896 | +16 | +0.9% | 23,300 |
| 2015/03/06 | 1,885 | 1,885 | 1,858 | 1,880 | +12 | +0.6% | 21,500 |
| 2015/03/05 | 1,885 | 1,900 | 1,850 | 1,868 | +2 | +0.1% | 18,200 |
| 2015/03/04 | 1,848 | 1,870 | 1,805 | 1,866 | +53 | +2.9% | 24,400 |
| 2015/03/03 | 1,800 | 1,830 | 1,800 | 1,813 | +12 | +0.7% | 7,400 |
| 2015/03/02 | 1,850 | 1,850 | 1,783 | 1,801 | +30 | +1.7% | 32,000 |
| 2015/02/27 | 1,776 | 1,788 | 1,769 | 1,771 | -4 | -0.2% | 17,000 |
| 2015/02/26 | 1,754 | 1,780 | 1,754 | 1,775 | +5 | +0.3% | 25,300 |
| 2015/02/25 | 1,750 | 1,774 | 1,744 | 1,770 | -6 | -0.3% | 11,100 |
| 2015/02/24 | 1,780 | 1,780 | 1,755 | 1,776 | +21 | +1.2% | 22,600 |
| 2015/02/23 | 1,760 | 1,775 | 1,751 | 1,755 | +7 | +0.4% | 22,500 |
| 2015/02/20 | 1,759 | 1,761 | 1,743 | 1,748 | -3 | -0.2% | 14,900 |
| 2015/02/19 | 1,729 | 1,764 | 1,720 | 1,751 | +26 | +1.5% | 30,500 |
| 2015/02/18 | 1,730 | 1,730 | 1,719 | 1,725 | -4 | -0.2% | 28,200 |
| 2015/02/17 | 1,750 | 1,750 | 1,713 | 1,729 | +8 | +0.5% | 26,400 |
| 2015/02/16 | 1,708 | 1,739 | 1,708 | 1,721 | +12 | +0.7% | 11,400 |
| 2015/02/13 | 1,728 | 1,738 | 1,704 | 1,709 | -18 | -1% | 20,600 |
| 2015/02/12 | 1,708 | 1,746 | 1,708 | 1,727 | +24 | +1.4% | 20,200 |
| 2015/02/10 | 1,696 | 1,714 | 1,696 | 1,703 | +7 | +0.4% | 18,800 |
| 2015/02/09 | 1,691 | 1,707 | 1,688 | 1,696 | -6 | -0.4% | 12,300 |
| 2015/02/06 | 1,715 | 1,727 | 1,700 | 1,702 | -13 | -0.8% | 20,500 |
| 2015/02/05 | 1,718 | 1,733 | 1,713 | 1,715 | -2 | -0.1% | 7,800 |
| 2015/02/04 | 1,710 | 1,719 | 1,701 | 1,717 | +27 | +1.6% | 10,700 |
| 2015/02/03 | 1,690 | 1,715 | 1,686 | 1,690 | ±0 | ±0% | 13,100 |
| 2015/02/02 | 1,686 | 1,700 | 1,681 | 1,690 | +4 | +0.2% | 8,700 |
| 2015/01/30 | 1,676 | 1,694 | 1,676 | 1,686 | +10 | +0.6% | 6,800 |
| 2015/01/29 | 1,689 | 1,713 | 1,676 | 1,676 | -12 | -0.7% | 10,400 |
| 2015/01/28 | 1,694 | 1,698 | 1,679 | 1,688 | -1 | -0.1% | 9,900 |
| 2015/01/27 | 1,690 | 1,693 | 1,681 | 1,689 | +15 | +0.9% | 9,300 |
| 2015/01/26 | 1,681 | 1,682 | 1,665 | 1,674 | -7 | -0.4% | 3,300 |
| 2015/01/23 | 1,671 | 1,684 | 1,660 | 1,681 | +21 | +1.3% | 11,400 |
2551～
2600
件表示中 / 3780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 | 254,500円 | +4.1% | +1.1% | 2.55% | 12.23倍 | 1.59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 |
| セリア | 310,500円 | +3.1% | -5.8% | 2.25% | 18.27倍 | 1.80倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| イズミ | 323,900円 | +12.6% | +18.3% | 2.78% | 12.50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 |
| ＪＩＮＳＨＤ | 957,000円 | +11.5% | +39.3% | 0.98% | 31.00倍 | 7.90倍 |
|
均一料金のアイウェア（眼鏡）チェーン「ジンズ」を展開。中国や台湾、米国など海外も出店 |
| クリエイトＳＤＨ | 342,500円 | +7.5% | +6.3% | 2.63% | 13.57倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
