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 |
|---|---|---|---|---|---|---|---|
| 2012/04/02 | 1,364 | 1,369 | 1,355 | 1,360 | ±0 | ±0% | 10,100 |
| 2012/03/30 | 1,389 | 1,389 | 1,360 | 1,360 | -19 | -1.4% | 7,600 |
| 2012/03/29 | 1,379 | 1,389 | 1,362 | 1,379 | +3 | +0.2% | 7,000 |
| 2012/03/28 | 1,389 | 1,389 | 1,340 | 1,376 | -13 | -0.9% | 10,600 |
| 2012/03/27 | 1,349 | 1,389 | 1,349 | 1,389 | +39 | +2.9% | 11,700 |
| 2012/03/26 | 1,374 | 1,374 | 1,349 | 1,350 | -31 | -2.2% | 13,300 |
| 2012/03/23 | 1,388 | 1,390 | 1,379 | 1,381 | -7 | -0.5% | 8,900 |
| 2012/03/22 | 1,397 | 1,397 | 1,387 | 1,388 | +2 | +0.1% | 4,500 |
| 2012/03/21 | 1,395 | 1,400 | 1,386 | 1,386 | -6 | -0.4% | 6,600 |
| 2012/03/19 | 1,422 | 1,425 | 1,389 | 1,392 | -37 | -2.6% | 7,600 |
| 2012/03/16 | 1,415 | 1,439 | 1,415 | 1,429 | +13 | +0.9% | 4,700 |
| 2012/03/15 | 1,439 | 1,439 | 1,415 | 1,416 | -3 | -0.2% | 6,100 |
| 2012/03/14 | 1,442 | 1,445 | 1,419 | 1,419 | +7 | +0.5% | 11,400 |
| 2012/03/13 | 1,421 | 1,429 | 1,411 | 1,412 | -13 | -0.9% | 5,700 |
| 2012/03/12 | 1,444 | 1,444 | 1,422 | 1,425 | -19 | -1.3% | 17,400 |
| 2012/03/09 | 1,430 | 1,446 | 1,428 | 1,444 | +16 | +1.1% | 24,900 |
| 2012/03/08 | 1,428 | 1,446 | 1,425 | 1,428 | +3 | +0.2% | 6,900 |
| 2012/03/07 | 1,425 | 1,427 | 1,410 | 1,425 | ±0 | ±0% | 9,900 |
| 2012/03/06 | 1,421 | 1,439 | 1,421 | 1,425 | +4 | +0.3% | 3,700 |
| 2012/03/05 | 1,420 | 1,431 | 1,418 | 1,421 | -1 | -0.1% | 3,000 |
| 2012/03/02 | 1,430 | 1,450 | 1,420 | 1,422 | -4 | -0.3% | 5,600 |
| 2012/03/01 | 1,439 | 1,439 | 1,414 | 1,426 | +5 | +0.4% | 5,300 |
| 2012/02/29 | 1,434 | 1,438 | 1,416 | 1,421 | -2 | -0.1% | 4,600 |
| 2012/02/28 | 1,425 | 1,430 | 1,405 | 1,423 | +18 | +1.3% | 6,400 |
| 2012/02/27 | 1,412 | 1,423 | 1,392 | 1,405 | -22 | -1.5% | 6,600 |
| 2012/02/24 | 1,427 | 1,434 | 1,420 | 1,427 | +7 | +0.5% | 8,800 |
| 2012/02/23 | 1,421 | 1,433 | 1,417 | 1,420 | +4 | +0.3% | 5,700 |
| 2012/02/22 | 1,396 | 1,419 | 1,396 | 1,416 | +19 | +1.4% | 11,000 |
| 2012/02/21 | 1,395 | 1,400 | 1,391 | 1,397 | +2 | +0.1% | 5,000 |
| 2012/02/20 | 1,403 | 1,403 | 1,391 | 1,395 | -1 | -0.1% | 2,800 |
| 2012/02/17 | 1,399 | 1,402 | 1,395 | 1,396 | +4 | +0.3% | 5,700 |
| 2012/02/16 | 1,385 | 1,397 | 1,385 | 1,392 | -9 | -0.6% | 7,800 |
| 2012/02/15 | 1,390 | 1,404 | 1,390 | 1,401 | ±0 | ±0% | 5,800 |
| 2012/02/14 | 1,393 | 1,401 | 1,389 | 1,401 | +8 | +0.6% | 3,100 |
| 2012/02/13 | 1,396 | 1,398 | 1,393 | 1,393 | -2 | -0.1% | 6,100 |
| 2012/02/10 | 1,409 | 1,410 | 1,395 | 1,395 | -30 | -2.1% | 21,800 |
| 2012/02/09 | 1,414 | 1,430 | 1,400 | 1,425 | +9 | +0.6% | 8,600 |
| 2012/02/08 | 1,401 | 1,416 | 1,395 | 1,416 | +10 | +0.7% | 14,400 |
| 2012/02/07 | 1,399 | 1,407 | 1,398 | 1,406 | +6 | +0.4% | 7,400 |
| 2012/02/06 | 1,398 | 1,409 | 1,394 | 1,400 | +2 | +0.1% | 7,500 |
| 2012/02/03 | 1,414 | 1,414 | 1,398 | 1,398 | -1 | -0.1% | 1,800 |
| 2012/02/02 | 1,404 | 1,422 | 1,395 | 1,399 | +2 | +0.1% | 7,200 |
| 2012/02/01 | 1,398 | 1,405 | 1,396 | 1,397 | -1 | -0.1% | 4,800 |
| 2012/01/31 | 1,407 | 1,407 | 1,397 | 1,398 | ±0 | ±0% | 2,800 |
| 2012/01/30 | 1,402 | 1,402 | 1,392 | 1,398 | +7 | +0.5% | 3,900 |
| 2012/01/27 | 1,395 | 1,397 | 1,390 | 1,391 | -4 | -0.3% | 4,900 |
| 2012/01/26 | 1,408 | 1,408 | 1,394 | 1,395 | -1 | -0.1% | 2,800 |
| 2012/01/25 | 1,439 | 1,440 | 1,392 | 1,396 | -43 | -3% | 13,600 |
| 2012/01/24 | 1,370 | 1,444 | 1,370 | 1,439 | +63 | +4.6% | 7,000 |
| 2012/01/23 | 1,379 | 1,381 | 1,376 | 1,376 | -5 | -0.4% | 4,300 |
3201～
3250
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
