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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,637 | 1,663 | 1,604 | 1,663 | +26 | +1.6% | 12,600 |
| 2014/09/05 | 1,666 | 1,666 | 1,616 | 1,637 | +4 | +0.2% | 5,600 |
| 2014/09/04 | 1,664 | 1,666 | 1,616 | 1,633 | -30 | -1.8% | 9,100 |
| 2014/09/03 | 1,586 | 1,663 | 1,567 | 1,663 | +82 | +5.2% | 11,900 |
| 2014/09/02 | 1,582 | 1,582 | 1,565 | 1,581 | +15 | +1% | 4,900 |
| 2014/09/01 | 1,562 | 1,570 | 1,562 | 1,566 | -7 | -0.4% | 1,900 |
| 2014/08/29 | 1,562 | 1,579 | 1,553 | 1,573 | -8 | -0.5% | 3,200 |
| 2014/08/28 | 1,572 | 1,583 | 1,560 | 1,581 | +9 | +0.6% | 5,600 |
| 2014/08/27 | 1,565 | 1,575 | 1,565 | 1,572 | -4 | -0.3% | 2,600 |
| 2014/08/26 | 1,580 | 1,581 | 1,570 | 1,576 | +12 | +0.8% | 4,900 |
| 2014/08/25 | 1,575 | 1,575 | 1,564 | 1,564 | ±0 | ±0% | 4,400 |
| 2014/08/22 | 1,585 | 1,585 | 1,555 | 1,564 | -6 | -0.4% | 7,600 |
| 2014/08/21 | 1,553 | 1,574 | 1,553 | 1,570 | +17 | +1.1% | 15,600 |
| 2014/08/20 | 1,577 | 1,578 | 1,550 | 1,553 | -4 | -0.3% | 11,900 |
| 2014/08/19 | 1,570 | 1,570 | 1,554 | 1,557 | -3 | -0.2% | 7,900 |
| 2014/08/18 | 1,565 | 1,569 | 1,555 | 1,560 | -9 | -0.6% | 3,200 |
| 2014/08/15 | 1,563 | 1,577 | 1,563 | 1,569 | +8 | +0.5% | 8,100 |
| 2014/08/14 | 1,557 | 1,566 | 1,557 | 1,561 | +9 | +0.6% | 11,900 |
| 2014/08/13 | 1,547 | 1,597 | 1,546 | 1,552 | +6 | +0.4% | 21,300 |
| 2014/08/12 | 1,540 | 1,548 | 1,536 | 1,546 | +10 | +0.7% | 13,200 |
| 2014/08/11 | 1,515 | 1,539 | 1,515 | 1,536 | +22 | +1.5% | 20,800 |
| 2014/08/08 | 1,530 | 1,540 | 1,511 | 1,514 | -16 | -1% | 12,100 |
| 2014/08/07 | 1,503 | 1,543 | 1,503 | 1,530 | +21 | +1.4% | 7,000 |
| 2014/08/06 | 1,547 | 1,564 | 1,506 | 1,509 | -38 | -2.5% | 12,400 |
| 2014/08/05 | 1,560 | 1,572 | 1,546 | 1,547 | -17 | -1.1% | 10,500 |
| 2014/08/04 | 1,602 | 1,602 | 1,551 | 1,564 | -46 | -2.9% | 9,400 |
| 2014/08/01 | 1,607 | 1,627 | 1,607 | 1,610 | -5 | -0.3% | 6,700 |
| 2014/07/31 | 1,630 | 1,630 | 1,610 | 1,615 | -15 | -0.9% | 2,900 |
| 2014/07/30 | 1,619 | 1,646 | 1,611 | 1,630 | ±0 | ±0% | 9,800 |
| 2014/07/29 | 1,631 | 1,633 | 1,611 | 1,630 | -1 | -0.1% | 3,000 |
| 2014/07/28 | 1,637 | 1,649 | 1,624 | 1,631 | -5 | -0.3% | 5,800 |
| 2014/07/25 | 1,609 | 1,648 | 1,609 | 1,636 | +29 | +1.8% | 2,100 |
| 2014/07/24 | 1,636 | 1,642 | 1,603 | 1,607 | -31 | -1.9% | 8,800 |
| 2014/07/23 | 1,679 | 1,679 | 1,632 | 1,638 | -29 | -1.7% | 6,100 |
| 2014/07/22 | 1,648 | 1,680 | 1,648 | 1,667 | +26 | +1.6% | 3,100 |
| 2014/07/18 | 1,660 | 1,667 | 1,639 | 1,641 | -19 | -1.1% | 9,100 |
| 2014/07/17 | 1,722 | 1,722 | 1,645 | 1,660 | -64 | -3.7% | 12,400 |
| 2014/07/16 | 1,731 | 1,746 | 1,721 | 1,724 | -13 | -0.7% | 6,700 |
| 2014/07/15 | 1,740 | 1,743 | 1,721 | 1,737 | -4 | -0.2% | 7,300 |
| 2014/07/14 | 1,727 | 1,747 | 1,727 | 1,741 | +28 | +1.6% | 4,700 |
| 2014/07/11 | 1,722 | 1,736 | 1,677 | 1,713 | -17 | -1% | 5,100 |
| 2014/07/10 | 1,742 | 1,744 | 1,727 | 1,730 | -12 | -0.7% | 21,200 |
| 2014/07/09 | 1,740 | 1,745 | 1,727 | 1,742 | -1 | -0.1% | 5,600 |
| 2014/07/08 | 1,724 | 1,750 | 1,720 | 1,743 | +19 | +1.1% | 10,200 |
| 2014/07/07 | 1,713 | 1,725 | 1,712 | 1,724 | +11 | +0.6% | 3,100 |
| 2014/07/04 | 1,720 | 1,720 | 1,666 | 1,713 | +9 | +0.5% | 5,100 |
| 2014/07/03 | 1,709 | 1,710 | 1,691 | 1,704 | -8 | -0.5% | 4,900 |
| 2014/07/02 | 1,715 | 1,717 | 1,706 | 1,712 | -3 | -0.2% | 10,000 |
| 2014/07/01 | 1,712 | 1,727 | 1,712 | 1,715 | +3 | +0.2% | 11,000 |
| 2014/06/30 | 1,705 | 1,726 | 1,676 | 1,712 | +7 | +0.4% | 5,600 |
2601～
2650
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
