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 |
|---|---|---|---|---|---|---|---|
| 2012/06/14 | 1,484 | 1,489 | 1,414 | 1,414 | -70 | -4.7% | 14,300 |
| 2012/06/13 | 1,507 | 1,508 | 1,473 | 1,484 | -18 | -1.2% | 17,900 |
| 2012/06/12 | 1,527 | 1,556 | 1,492 | 1,502 | -48 | -3.1% | 19,200 |
| 2012/06/11 | 1,527 | 1,561 | 1,527 | 1,550 | +23 | +1.5% | 70,100 |
| 2012/06/08 | 1,509 | 1,527 | 1,503 | 1,527 | +7 | +0.5% | 33,800 |
| 2012/06/07 | 1,498 | 1,520 | 1,489 | 1,520 | +33 | +2.2% | 19,400 |
| 2012/06/06 | 1,440 | 1,487 | 1,439 | 1,487 | +57 | +4% | 13,900 |
| 2012/06/05 | 1,373 | 1,430 | 1,350 | 1,430 | +57 | +4.2% | 18,200 |
| 2012/06/04 | 1,307 | 1,373 | 1,281 | 1,373 | +66 | +5% | 15,700 |
| 2012/06/01 | 1,303 | 1,307 | 1,288 | 1,307 | +3 | +0.2% | 3,700 |
| 2012/05/31 | 1,269 | 1,310 | 1,266 | 1,304 | +13 | +1% | 6,000 |
| 2012/05/30 | 1,305 | 1,309 | 1,289 | 1,291 | -17 | -1.3% | 6,600 |
| 2012/05/29 | 1,305 | 1,318 | 1,302 | 1,308 | +10 | +0.8% | 5,300 |
| 2012/05/28 | 1,303 | 1,304 | 1,275 | 1,298 | +55 | +4.4% | 10,300 |
| 2012/05/25 | 1,213 | 1,243 | 1,212 | 1,243 | +32 | +2.6% | 5,300 |
| 2012/05/24 | 1,213 | 1,213 | 1,205 | 1,211 | -4 | -0.3% | 9,300 |
| 2012/05/23 | 1,230 | 1,230 | 1,200 | 1,215 | -19 | -1.5% | 7,100 |
| 2012/05/22 | 1,243 | 1,245 | 1,234 | 1,234 | -8 | -0.6% | 7,100 |
| 2012/05/21 | 1,220 | 1,260 | 1,220 | 1,242 | +13 | +1.1% | 5,900 |
| 2012/05/18 | 1,247 | 1,247 | 1,212 | 1,229 | -35 | -2.8% | 9,500 |
| 2012/05/17 | 1,260 | 1,275 | 1,240 | 1,264 | +4 | +0.3% | 6,300 |
| 2012/05/16 | 1,262 | 1,295 | 1,260 | 1,260 | +9 | +0.7% | 5,000 |
| 2012/05/15 | 1,291 | 1,293 | 1,233 | 1,251 | -62 | -4.7% | 5,700 |
| 2012/05/14 | 1,340 | 1,370 | 1,250 | 1,313 | -41 | -3% | 5,300 |
| 2012/05/11 | 1,401 | 1,409 | 1,354 | 1,354 | -56 | -4% | 6,100 |
| 2012/05/10 | 1,429 | 1,429 | 1,400 | 1,410 | -19 | -1.3% | 15,900 |
| 2012/05/09 | 1,425 | 1,432 | 1,418 | 1,429 | -1 | -0.1% | 5,300 |
| 2012/05/08 | 1,410 | 1,435 | 1,410 | 1,430 | +28 | +2% | 6,800 |
| 2012/05/07 | 1,390 | 1,402 | 1,390 | 1,402 | +1 | +0.1% | 5,000 |
| 2012/05/02 | 1,397 | 1,406 | 1,391 | 1,401 | -5 | -0.4% | 4,300 |
| 2012/05/01 | 1,397 | 1,418 | 1,396 | 1,406 | -5 | -0.4% | 3,000 |
| 2012/04/27 | 1,415 | 1,416 | 1,405 | 1,411 | -4 | -0.3% | 3,600 |
| 2012/04/26 | 1,406 | 1,415 | 1,406 | 1,415 | +9 | +0.6% | 4,000 |
| 2012/04/25 | 1,395 | 1,406 | 1,395 | 1,406 | +11 | +0.8% | 2,100 |
| 2012/04/24 | 1,381 | 1,395 | 1,381 | 1,395 | +5 | +0.4% | 2,000 |
| 2012/04/23 | 1,402 | 1,403 | 1,390 | 1,390 | -2 | -0.1% | 1,700 |
| 2012/04/20 | 1,387 | 1,399 | 1,387 | 1,392 | +7 | +0.5% | 3,300 |
| 2012/04/19 | 1,404 | 1,404 | 1,383 | 1,385 | -6 | -0.4% | 2,700 |
| 2012/04/18 | 1,390 | 1,417 | 1,390 | 1,391 | +1 | +0.1% | 6,500 |
| 2012/04/17 | 1,422 | 1,422 | 1,390 | 1,390 | -32 | -2.3% | 7,400 |
| 2012/04/16 | 1,419 | 1,430 | 1,402 | 1,422 | +16 | +1.1% | 4,200 |
| 2012/04/13 | 1,420 | 1,420 | 1,400 | 1,406 | +5 | +0.4% | 7,400 |
| 2012/04/12 | 1,400 | 1,419 | 1,390 | 1,401 | +19 | +1.4% | 8,000 |
| 2012/04/11 | 1,383 | 1,402 | 1,382 | 1,382 | -2 | -0.1% | 4,600 |
| 2012/04/10 | 1,391 | 1,391 | 1,363 | 1,384 | -8 | -0.6% | 18,800 |
| 2012/04/09 | 1,381 | 1,399 | 1,378 | 1,392 | +12 | +0.9% | 10,200 |
| 2012/04/06 | 1,365 | 1,380 | 1,358 | 1,380 | +14 | +1% | 6,300 |
| 2012/04/05 | 1,342 | 1,379 | 1,342 | 1,366 | +21 | +1.6% | 8,400 |
| 2012/04/04 | 1,360 | 1,360 | 1,345 | 1,345 | -16 | -1.2% | 5,400 |
| 2012/04/03 | 1,363 | 1,368 | 1,359 | 1,361 | +1 | +0.1% | 6,900 |
3151～
3200
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
