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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,240 | 1,240 | 1,227 | 1,239 | -15 | -1.2% | 13,500 |
| 2013/01/23 | 1,253 | 1,262 | 1,244 | 1,254 | -2 | -0.2% | 9,800 |
| 2013/01/22 | 1,278 | 1,278 | 1,252 | 1,256 | -22 | -1.7% | 7,700 |
| 2013/01/21 | 1,273 | 1,280 | 1,265 | 1,278 | +10 | +0.8% | 6,300 |
| 2013/01/18 | 1,270 | 1,280 | 1,252 | 1,268 | +5 | +0.4% | 8,700 |
| 2013/01/17 | 1,276 | 1,276 | 1,253 | 1,263 | -2 | -0.2% | 6,700 |
| 2013/01/16 | 1,278 | 1,278 | 1,265 | 1,265 | -8 | -0.6% | 7,500 |
| 2013/01/15 | 1,266 | 1,280 | 1,266 | 1,273 | +1 | +0.1% | 13,500 |
| 2013/01/11 | 1,270 | 1,275 | 1,266 | 1,272 | +4 | +0.3% | 10,000 |
| 2013/01/10 | 1,268 | 1,270 | 1,257 | 1,268 | ±0 | ±0% | 24,900 |
| 2013/01/09 | 1,270 | 1,274 | 1,267 | 1,268 | +8 | +0.6% | 9,500 |
| 2013/01/08 | 1,270 | 1,278 | 1,260 | 1,260 | -6 | -0.5% | 14,800 |
| 2013/01/07 | 1,268 | 1,269 | 1,260 | 1,266 | -1 | -0.1% | 8,800 |
| 2013/01/04 | 1,265 | 1,267 | 1,258 | 1,267 | +12 | +1% | 11,000 |
| 2012/12/28 | 1,258 | 1,265 | 1,250 | 1,255 | -7 | -0.6% | 7,700 |
| 2012/12/27 | 1,269 | 1,274 | 1,262 | 1,262 | -1 | -0.1% | 7,900 |
| 2012/12/26 | 1,270 | 1,273 | 1,263 | 1,263 | -7 | -0.6% | 13,600 |
| 2012/12/25 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 10,100 |
| 2012/12/21 | 1,255 | 1,265 | 1,245 | 1,265 | +11 | +0.9% | 12,500 |
| 2012/12/20 | 1,262 | 1,264 | 1,254 | 1,254 | -4 | -0.3% | 7,500 |
| 2012/12/19 | 1,265 | 1,265 | 1,253 | 1,258 | +4 | +0.3% | 12,400 |
| 2012/12/18 | 1,245 | 1,269 | 1,245 | 1,254 | +14 | +1.1% | 4,900 |
| 2012/12/17 | 1,256 | 1,259 | 1,235 | 1,240 | -2 | -0.2% | 4,500 |
| 2012/12/14 | 1,248 | 1,275 | 1,214 | 1,242 | -36 | -2.8% | 22,100 |
| 2012/12/13 | 1,290 | 1,290 | 1,278 | 1,278 | +3 | +0.2% | 2,400 |
| 2012/12/12 | 1,284 | 1,284 | 1,275 | 1,275 | -9 | -0.7% | 4,300 |
| 2012/12/11 | 1,300 | 1,300 | 1,270 | 1,284 | +6 | +0.5% | 1,900 |
| 2012/12/10 | 1,292 | 1,292 | 1,250 | 1,278 | -14 | -1.1% | 23,900 |
| 2012/12/07 | 1,319 | 1,319 | 1,282 | 1,292 | -28 | -2.1% | 14,300 |
| 2012/12/06 | 1,289 | 1,320 | 1,279 | 1,320 | +50 | +3.9% | 14,600 |
| 2012/12/05 | 1,245 | 1,270 | 1,245 | 1,270 | +30 | +2.4% | 10,600 |
| 2012/12/04 | 1,243 | 1,243 | 1,230 | 1,240 | +20 | +1.6% | 5,100 |
| 2012/12/03 | 1,245 | 1,247 | 1,180 | 1,220 | -30 | -2.4% | 13,700 |
| 2012/11/30 | 1,259 | 1,264 | 1,250 | 1,250 | -9 | -0.7% | 4,400 |
| 2012/11/29 | 1,265 | 1,290 | 1,259 | 1,259 | -16 | -1.3% | 9,400 |
| 2012/11/28 | 1,275 | 1,283 | 1,267 | 1,275 | -10 | -0.8% | 5,700 |
| 2012/11/27 | 1,289 | 1,298 | 1,275 | 1,285 | -4 | -0.3% | 17,800 |
| 2012/11/26 | 1,250 | 1,289 | 1,250 | 1,289 | +41 | +3.3% | 11,800 |
| 2012/11/22 | 1,235 | 1,248 | 1,235 | 1,248 | +13 | +1.1% | 8,200 |
| 2012/11/21 | 1,230 | 1,258 | 1,230 | 1,235 | -12 | -1% | 4,500 |
| 2012/11/20 | 1,257 | 1,257 | 1,227 | 1,247 | -10 | -0.8% | 5,700 |
| 2012/11/19 | 1,226 | 1,257 | 1,226 | 1,257 | +28 | +2.3% | 4,800 |
| 2012/11/16 | 1,202 | 1,229 | 1,200 | 1,229 | +16 | +1.3% | 7,600 |
| 2012/11/15 | 1,185 | 1,217 | 1,185 | 1,213 | +25 | +2.1% | 2,400 |
| 2012/11/14 | 1,192 | 1,192 | 1,188 | 1,188 | -2 | -0.2% | 1,100 |
| 2012/11/13 | 1,197 | 1,220 | 1,190 | 1,190 | -14 | -1.2% | 7,100 |
| 2012/11/12 | 1,252 | 1,256 | 1,200 | 1,204 | -47 | -3.8% | 67,900 |
| 2012/11/09 | 1,236 | 1,251 | 1,230 | 1,251 | +18 | +1.5% | 15,900 |
| 2012/11/08 | 1,244 | 1,244 | 1,226 | 1,233 | +7 | +0.6% | 10,500 |
| 2012/11/07 | 1,229 | 1,236 | 1,220 | 1,226 | +1 | +0.1% | 6,300 |
3001～
3050
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
