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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,230 | 1,230 | 1,197 | 1,204 | -26 | -2.1% | 6,800 |
| 2013/08/29 | 1,205 | 1,230 | 1,205 | 1,230 | +15 | +1.2% | 2,900 |
| 2013/08/28 | 1,201 | 1,226 | 1,201 | 1,215 | -11 | -0.9% | 2,600 |
| 2013/08/27 | 1,248 | 1,248 | 1,220 | 1,226 | -9 | -0.7% | 3,400 |
| 2013/08/26 | 1,231 | 1,247 | 1,231 | 1,235 | -13 | -1% | 2,400 |
| 2013/08/23 | 1,239 | 1,258 | 1,218 | 1,248 | +12 | +1% | 12,400 |
| 2013/08/22 | 1,218 | 1,240 | 1,215 | 1,236 | +18 | +1.5% | 12,400 |
| 2013/08/21 | 1,230 | 1,230 | 1,218 | 1,218 | -12 | -1% | 18,900 |
| 2013/08/20 | 1,231 | 1,246 | 1,230 | 1,230 | -13 | -1% | 7,100 |
| 2013/08/19 | 1,235 | 1,243 | 1,215 | 1,243 | +14 | +1.1% | 5,500 |
| 2013/08/16 | 1,229 | 1,233 | 1,225 | 1,229 | +10 | +0.8% | 10,500 |
| 2013/08/15 | 1,221 | 1,227 | 1,210 | 1,219 | -2 | -0.2% | 10,700 |
| 2013/08/14 | 1,210 | 1,224 | 1,208 | 1,221 | +11 | +0.9% | 2,900 |
| 2013/08/13 | 1,204 | 1,210 | 1,204 | 1,210 | +12 | +1% | 2,700 |
| 2013/08/12 | 1,208 | 1,208 | 1,198 | 1,198 | -10 | -0.8% | 18,800 |
| 2013/08/09 | 1,202 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 10,400 |
| 2013/08/08 | 1,201 | 1,208 | 1,201 | 1,201 | ±0 | ±0% | 8,600 |
| 2013/08/07 | 1,217 | 1,217 | 1,201 | 1,201 | -19 | -1.6% | 6,500 |
| 2013/08/06 | 1,204 | 1,220 | 1,198 | 1,220 | +8 | +0.7% | 18,000 |
| 2013/08/05 | 1,227 | 1,227 | 1,205 | 1,212 | -15 | -1.2% | 14,200 |
| 2013/08/02 | 1,229 | 1,229 | 1,207 | 1,227 | -2 | -0.2% | 12,700 |
| 2013/08/01 | 1,237 | 1,237 | 1,220 | 1,229 | +8 | +0.7% | 3,400 |
| 2013/07/31 | 1,230 | 1,231 | 1,221 | 1,221 | -16 | -1.3% | 3,600 |
| 2013/07/30 | 1,220 | 1,244 | 1,219 | 1,237 | +16 | +1.3% | 7,700 |
| 2013/07/29 | 1,222 | 1,253 | 1,220 | 1,221 | +1 | +0.1% | 9,800 |
| 2013/07/26 | 1,237 | 1,239 | 1,220 | 1,220 | -16 | -1.3% | 12,700 |
| 2013/07/25 | 1,240 | 1,247 | 1,236 | 1,236 | -5 | -0.4% | 8,900 |
| 2013/07/24 | 1,240 | 1,250 | 1,239 | 1,241 | ±0 | ±0% | 5,600 |
| 2013/07/23 | 1,240 | 1,250 | 1,235 | 1,241 | -1 | -0.1% | 9,400 |
| 2013/07/22 | 1,235 | 1,242 | 1,225 | 1,242 | +9 | +0.7% | 9,700 |
| 2013/07/19 | 1,242 | 1,244 | 1,233 | 1,233 | -9 | -0.7% | 5,700 |
| 2013/07/18 | 1,248 | 1,248 | 1,236 | 1,242 | +12 | +1% | 2,100 |
| 2013/07/17 | 1,230 | 1,238 | 1,229 | 1,230 | -10 | -0.8% | 17,500 |
| 2013/07/16 | 1,235 | 1,244 | 1,229 | 1,240 | +4 | +0.3% | 10,800 |
| 2013/07/12 | 1,250 | 1,250 | 1,235 | 1,236 | -2 | -0.2% | 5,600 |
| 2013/07/11 | 1,243 | 1,260 | 1,238 | 1,238 | -14 | -1.1% | 7,600 |
| 2013/07/10 | 1,253 | 1,256 | 1,251 | 1,252 | -1 | -0.1% | 28,000 |
| 2013/07/09 | 1,253 | 1,253 | 1,246 | 1,253 | +6 | +0.5% | 9,700 |
| 2013/07/08 | 1,248 | 1,255 | 1,244 | 1,247 | -1 | -0.1% | 11,400 |
| 2013/07/05 | 1,250 | 1,250 | 1,237 | 1,248 | +10 | +0.8% | 5,800 |
| 2013/07/04 | 1,249 | 1,249 | 1,238 | 1,238 | -10 | -0.8% | 1,900 |
| 2013/07/03 | 1,238 | 1,255 | 1,237 | 1,248 | +11 | +0.9% | 12,600 |
| 2013/07/02 | 1,231 | 1,237 | 1,230 | 1,237 | +7 | +0.6% | 17,700 |
| 2013/07/01 | 1,245 | 1,245 | 1,220 | 1,230 | -16 | -1.3% | 5,200 |
| 2013/06/28 | 1,218 | 1,248 | 1,218 | 1,246 | +29 | +2.4% | 7,700 |
| 2013/06/27 | 1,208 | 1,223 | 1,207 | 1,217 | -21 | -1.7% | 21,000 |
| 2013/06/26 | 1,258 | 1,258 | 1,221 | 1,238 | -4 | -0.3% | 2,900 |
| 2013/06/25 | 1,241 | 1,258 | 1,241 | 1,242 | +1 | +0.1% | 9,000 |
| 2013/06/24 | 1,251 | 1,259 | 1,230 | 1,241 | +3 | +0.2% | 1,500 |
| 2013/06/21 | 1,219 | 1,238 | 1,210 | 1,238 | +18 | +1.5% | 14,000 |
2851～
2900
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
