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 |
|---|---|---|---|---|---|---|---|
| 2012/05/22 | 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 |
| 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 |
3201～
3250
件表示中 / 3725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 | 218,500円 | +4.1% | +1.1% | 2.97% | 10.50倍 | 1.37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 |
| コロワイド | 191,300円 | +7.2% | +46.5% | 0.26% | 118.60倍 | 3.28倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| 吉野家ＨＤ | 312,000円 | +9.8% | +0.1% | 0.64% | 48.07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 |
| ＤＣＭ | 134,000円 | +1.7% | +8.4% | 3.43% | 9.16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 |
| アインＨＤ | 538,700円 | +14.3% | +22.2% | 1.49% | 16.50倍 | 1.33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
