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 |
|---|---|---|---|---|---|---|---|
| 2012/11/06 | 1,226 | 1,226 | 1,211 | 1,225 | ±0 | ±0% | 4,100 |
| 2012/11/05 | 1,200 | 1,225 | 1,200 | 1,225 | -2 | -0.2% | 5,000 |
| 2012/11/02 | 1,235 | 1,235 | 1,208 | 1,227 | +22 | +1.8% | 4,800 |
| 2012/11/01 | 1,207 | 1,217 | 1,200 | 1,205 | -28 | -2.3% | 6,400 |
| 2012/10/31 | 1,220 | 1,248 | 1,202 | 1,233 | +9 | +0.7% | 5,100 |
| 2012/10/30 | 1,235 | 1,249 | 1,195 | 1,224 | -11 | -0.9% | 12,300 |
| 2012/10/29 | 1,250 | 1,255 | 1,235 | 1,235 | +15 | +1.2% | 4,000 |
| 2012/10/26 | 1,181 | 1,223 | 1,181 | 1,220 | +30 | +2.5% | 6,100 |
| 2012/10/25 | 1,181 | 1,190 | 1,166 | 1,190 | +10 | +0.8% | 12,700 |
| 2012/10/24 | 1,195 | 1,199 | 1,179 | 1,180 | -20 | -1.7% | 9,500 |
| 2012/10/23 | 1,223 | 1,224 | 1,200 | 1,200 | -24 | -2% | 7,300 |
| 2012/10/22 | 1,228 | 1,229 | 1,221 | 1,224 | -6 | -0.5% | 3,200 |
| 2012/10/19 | 1,197 | 1,269 | 1,197 | 1,230 | +32 | +2.7% | 15,600 |
| 2012/10/18 | 1,185 | 1,199 | 1,182 | 1,198 | +16 | +1.4% | 12,800 |
| 2012/10/17 | 1,190 | 1,190 | 1,170 | 1,182 | -3 | -0.3% | 15,400 |
| 2012/10/16 | 1,190 | 1,190 | 1,182 | 1,185 | -8 | -0.7% | 8,100 |
| 2012/10/15 | 1,200 | 1,200 | 1,187 | 1,193 | +8 | +0.7% | 5,300 |
| 2012/10/12 | 1,185 | 1,211 | 1,184 | 1,185 | ±0 | ±0% | 6,200 |
| 2012/10/11 | 1,204 | 1,219 | 1,185 | 1,185 | -36 | -2.9% | 16,300 |
| 2012/10/10 | 1,241 | 1,242 | 1,211 | 1,221 | -20 | -1.6% | 22,000 |
| 2012/10/09 | 1,249 | 1,265 | 1,227 | 1,241 | -8 | -0.6% | 17,900 |
| 2012/10/05 | 1,269 | 1,269 | 1,241 | 1,249 | +5 | +0.4% | 15,400 |
| 2012/10/04 | 1,241 | 1,260 | 1,240 | 1,244 | +13 | +1.1% | 4,800 |
| 2012/10/03 | 1,259 | 1,260 | 1,230 | 1,231 | -28 | -2.2% | 10,600 |
| 2012/10/02 | 1,269 | 1,290 | 1,252 | 1,259 | -10 | -0.8% | 7,600 |
| 2012/10/01 | 1,230 | 1,282 | 1,225 | 1,269 | +43 | +3.5% | 11,700 |
| 2012/09/28 | 1,290 | 1,290 | 1,226 | 1,226 | -62 | -4.8% | 11,300 |
| 2012/09/27 | 1,299 | 1,305 | 1,288 | 1,288 | -22 | -1.7% | 14,200 |
| 2012/09/26 | 1,290 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 13,100 |
| 2012/09/25 | 1,310 | 1,320 | 1,300 | 1,310 | ±0 | ±0% | 14,100 |
| 2012/09/24 | 1,298 | 1,310 | 1,293 | 1,310 | -20 | -1.5% | 10,400 |
| 2012/09/21 | 1,314 | 1,330 | 1,312 | 1,330 | +32 | +2.5% | 12,100 |
| 2012/09/20 | 1,310 | 1,313 | 1,298 | 1,298 | -6 | -0.5% | 7,400 |
| 2012/09/19 | 1,312 | 1,324 | 1,296 | 1,304 | -26 | -2% | 13,500 |
| 2012/09/18 | 1,330 | 1,351 | 1,325 | 1,330 | -8 | -0.6% | 10,300 |
| 2012/09/14 | 1,340 | 1,340 | 1,329 | 1,338 | -21 | -1.5% | 23,200 |
| 2012/09/13 | 1,336 | 1,359 | 1,321 | 1,359 | +29 | +2.2% | 9,700 |
| 2012/09/12 | 1,308 | 1,330 | 1,305 | 1,330 | -8 | -0.6% | 15,100 |
| 2012/09/11 | 1,337 | 1,342 | 1,306 | 1,338 | ±0 | ±0% | 4,600 |
| 2012/09/10 | 1,350 | 1,350 | 1,338 | 1,338 | -12 | -0.9% | 15,900 |
| 2012/09/07 | 1,336 | 1,355 | 1,327 | 1,350 | +30 | +2.3% | 16,100 |
| 2012/09/06 | 1,320 | 1,320 | 1,299 | 1,320 | -2 | -0.2% | 7,600 |
| 2012/09/05 | 1,330 | 1,330 | 1,310 | 1,322 | -5 | -0.4% | 6,600 |
| 2012/09/04 | 1,295 | 1,330 | 1,295 | 1,327 | +25 | +1.9% | 11,100 |
| 2012/09/03 | 1,350 | 1,350 | 1,302 | 1,302 | -46 | -3.4% | 13,700 |
| 2012/08/31 | 1,352 | 1,380 | 1,347 | 1,348 | -11 | -0.8% | 8,400 |
| 2012/08/30 | 1,350 | 1,372 | 1,350 | 1,359 | -40 | -2.9% | 5,000 |
| 2012/08/29 | 1,400 | 1,400 | 1,378 | 1,399 | -3 | -0.2% | 8,400 |
| 2012/08/28 | 1,397 | 1,408 | 1,384 | 1,402 | +6 | +0.4% | 9,100 |
| 2012/08/27 | 1,415 | 1,420 | 1,391 | 1,396 | -19 | -1.3% | 11,000 |
3051～
3100
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
