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 |
|---|---|---|---|---|---|---|---|
| 2013/10/25 | 1,737 | 1,759 | 1,699 | 1,707 | -30 | -1.7% | 32,600 |
| 2013/10/24 | 1,720 | 1,740 | 1,668 | 1,737 | +15 | +0.9% | 35,400 |
| 2013/10/23 | 1,735 | 1,750 | 1,716 | 1,722 | -8 | -0.5% | 31,300 |
| 2013/10/22 | 1,775 | 1,790 | 1,703 | 1,730 | -30 | -1.7% | 70,600 |
| 2013/10/21 | 1,850 | 1,851 | 1,729 | 1,760 | -82 | -4.5% | 63,500 |
| 2013/10/18 | 1,766 | 1,898 | 1,765 | 1,842 | +86 | +4.9% | 75,200 |
| 2013/10/17 | 1,660 | 1,927 | 1,660 | 1,756 | +74 | +4.4% | 108,400 |
| 2013/10/16 | 1,595 | 1,818 | 1,588 | 1,682 | +64 | +4% | 58,700 |
| 2013/10/15 | 1,546 | 1,650 | 1,533 | 1,618 | +83 | +5.4% | 43,600 |
| 2013/10/11 | 1,580 | 1,619 | 1,516 | 1,535 | -32 | -2% | 96,700 |
| 2013/10/10 | 1,461 | 1,690 | 1,461 | 1,567 | +128 | +8.9% | 156,900 |
| 2013/10/09 | 1,300 | 1,440 | 1,295 | 1,439 | +140 | +10.8% | 87,100 |
| 2013/10/08 | 1,295 | 1,301 | 1,270 | 1,299 | +41 | +3.3% | 28,500 |
| 2013/10/07 | 1,266 | 1,268 | 1,229 | 1,258 | -10 | -0.8% | 13,500 |
| 2013/10/04 | 1,295 | 1,295 | 1,257 | 1,268 | -30 | -2.3% | 10,700 |
| 2013/10/03 | 1,296 | 1,309 | 1,294 | 1,298 | +2 | +0.2% | 11,600 |
| 2013/10/02 | 1,301 | 1,308 | 1,294 | 1,296 | -5 | -0.4% | 9,400 |
| 2013/10/01 | 1,301 | 1,320 | 1,296 | 1,301 | +1 | +0.1% | 14,300 |
| 2013/09/30 | 1,321 | 1,333 | 1,293 | 1,300 | -36 | -2.7% | 16,300 |
| 2013/09/27 | 1,336 | 1,349 | 1,322 | 1,336 | ±0 | ±0% | 5,500 |
| 2013/09/26 | 1,350 | 1,350 | 1,314 | 1,336 | +5 | +0.4% | 6,700 |
| 2013/09/25 | 1,348 | 1,348 | 1,300 | 1,331 | -3 | -0.2% | 10,700 |
| 2013/09/24 | 1,342 | 1,350 | 1,300 | 1,334 | -11 | -0.8% | 5,700 |
| 2013/09/20 | 1,319 | 1,349 | 1,307 | 1,345 | +27 | +2% | 8,000 |
| 2013/09/19 | 1,308 | 1,320 | 1,300 | 1,318 | +15 | +1.2% | 6,500 |
| 2013/09/18 | 1,304 | 1,304 | 1,297 | 1,303 | +7 | +0.5% | 3,500 |
| 2013/09/17 | 1,305 | 1,305 | 1,287 | 1,296 | -3 | -0.2% | 3,700 |
| 2013/09/13 | 1,282 | 1,319 | 1,282 | 1,299 | -4 | -0.3% | 22,400 |
| 2013/09/12 | 1,334 | 1,334 | 1,283 | 1,303 | -30 | -2.3% | 3,200 |
| 2013/09/11 | 1,344 | 1,360 | 1,310 | 1,333 | -10 | -0.7% | 33,500 |
| 2013/09/10 | 1,291 | 1,350 | 1,291 | 1,343 | +52 | +4% | 30,000 |
| 2013/09/09 | 1,290 | 1,300 | 1,257 | 1,291 | +61 | +5% | 40,400 |
| 2013/09/06 | 1,241 | 1,244 | 1,229 | 1,230 | -10 | -0.8% | 2,000 |
| 2013/09/05 | 1,240 | 1,242 | 1,226 | 1,240 | +5 | +0.4% | 6,400 |
| 2013/09/04 | 1,219 | 1,235 | 1,205 | 1,235 | +6 | +0.5% | 4,500 |
| 2013/09/03 | 1,232 | 1,232 | 1,204 | 1,229 | +10 | +0.8% | 5,000 |
| 2013/09/02 | 1,210 | 1,237 | 1,200 | 1,219 | +15 | +1.2% | 6,100 |
| 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 |
2901～
2950
件表示中 / 3779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 | 252,300円 | +4.1% | +1.1% | 2.58% | 12.13倍 | 1.58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 |
| ＪＩＮＳＨＤ | 941,000円 | +11.5% | +39.3% | 1.00% | 30.48倍 | 7.76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 | 342,000円 | +7.5% | +6.3% | 2.63% | 13.55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 |
| ＤＣＭ | 152,800円 | +1.7% | +8.4% | 3.01% | 10.90倍 | 0.81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 | 618,500円 | +14.3% | +22.2% | 1.29% | 18.95倍 | 1.52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
