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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 1,325 | 1,340 | 1,325 | 1,329 | +4 | +0.3% | 43,200 |
| 2011/06/09 | 1,260 | 1,325 | 1,260 | 1,325 | +59 | +4.7% | 12,300 |
| 2011/06/08 | 1,255 | 1,280 | 1,255 | 1,266 | +11 | +0.9% | 3,800 |
| 2011/06/07 | 1,242 | 1,263 | 1,220 | 1,255 | +13 | +1% | 2,900 |
| 2011/06/06 | 1,235 | 1,242 | 1,230 | 1,242 | +7 | +0.6% | 5,600 |
| 2011/06/03 | 1,240 | 1,242 | 1,234 | 1,235 | -13 | -1% | 5,200 |
| 2011/06/02 | 1,231 | 1,248 | 1,223 | 1,248 | -7 | -0.6% | 2,600 |
| 2011/06/01 | 1,239 | 1,255 | 1,230 | 1,255 | +16 | +1.3% | 4,500 |
| 2011/05/31 | 1,246 | 1,247 | 1,224 | 1,239 | +16 | +1.3% | 5,900 |
| 2011/05/30 | 1,222 | 1,233 | 1,217 | 1,223 | +1 | +0.1% | 3,400 |
| 2011/05/27 | 1,220 | 1,223 | 1,220 | 1,222 | -5 | -0.4% | 3,700 |
| 2011/05/26 | 1,246 | 1,247 | 1,224 | 1,227 | +1 | +0.1% | 4,200 |
| 2011/05/25 | 1,235 | 1,247 | 1,223 | 1,226 | -9 | -0.7% | 4,100 |
| 2011/05/24 | 1,247 | 1,250 | 1,220 | 1,235 | -6 | -0.5% | 2,800 |
| 2011/05/23 | 1,245 | 1,245 | 1,240 | 1,241 | +16 | +1.3% | 1,200 |
| 2011/05/20 | 1,237 | 1,243 | 1,225 | 1,225 | +7 | +0.6% | 2,100 |
| 2011/05/19 | 1,240 | 1,240 | 1,218 | 1,218 | -22 | -1.8% | 1,500 |
| 2011/05/18 | 1,205 | 1,240 | 1,205 | 1,240 | +19 | +1.6% | 2,100 |
| 2011/05/17 | 1,230 | 1,230 | 1,217 | 1,221 | +2 | +0.2% | 2,000 |
| 2011/05/16 | 1,226 | 1,234 | 1,217 | 1,219 | +2 | +0.2% | 1,500 |
| 2011/05/13 | 1,239 | 1,240 | 1,217 | 1,217 | -22 | -1.8% | 9,400 |
| 2011/05/12 | 1,239 | 1,240 | 1,239 | 1,239 | ±0 | ±0% | 8,800 |
| 2011/05/11 | 1,231 | 1,245 | 1,231 | 1,239 | +10 | +0.8% | 3,000 |
| 2011/05/10 | 1,212 | 1,230 | 1,210 | 1,229 | +19 | +1.6% | 13,800 |
| 2011/05/09 | 1,170 | 1,210 | 1,169 | 1,210 | +25 | +2.1% | 9,900 |
| 2011/05/06 | 1,163 | 1,185 | 1,151 | 1,185 | +22 | +1.9% | 2,000 |
| 2011/05/02 | 1,156 | 1,171 | 1,152 | 1,163 | +7 | +0.6% | 2,500 |
| 2011/04/28 | 1,160 | 1,160 | 1,141 | 1,156 | +18 | +1.6% | 1,900 |
| 2011/04/27 | 1,157 | 1,160 | 1,136 | 1,138 | -19 | -1.6% | 4,100 |
| 2011/04/26 | 1,159 | 1,162 | 1,142 | 1,157 | -2 | -0.2% | 4,600 |
| 2011/04/25 | 1,162 | 1,162 | 1,150 | 1,159 | -1 | -0.1% | 10,400 |
| 2011/04/22 | 1,147 | 1,172 | 1,122 | 1,160 | -8 | -0.7% | 4,000 |
| 2011/04/21 | 1,179 | 1,179 | 1,168 | 1,168 | -9 | -0.8% | 3,900 |
| 2011/04/20 | 1,147 | 1,178 | 1,147 | 1,177 | +27 | +2.3% | 2,400 |
| 2011/04/19 | 1,150 | 1,163 | 1,150 | 1,150 | -16 | -1.4% | 4,700 |
| 2011/04/18 | 1,204 | 1,204 | 1,160 | 1,166 | -16 | -1.4% | 6,800 |
| 2011/04/15 | 1,200 | 1,200 | 1,181 | 1,182 | -21 | -1.7% | 3,100 |
| 2011/04/14 | 1,232 | 1,240 | 1,202 | 1,203 | -47 | -3.8% | 6,700 |
| 2011/04/13 | 1,262 | 1,267 | 1,250 | 1,250 | -12 | -1% | 12,800 |
| 2011/04/12 | 1,263 | 1,274 | 1,262 | 1,262 | ±0 | ±0% | 20,400 |
| 2011/04/11 | 1,243 | 1,262 | 1,243 | 1,262 | +19 | +1.5% | 8,200 |
| 2011/04/08 | 1,206 | 1,261 | 1,181 | 1,243 | +27 | +2.2% | 11,200 |
| 2011/04/07 | 1,209 | 1,221 | 1,208 | 1,216 | +26 | +2.2% | 4,100 |
| 2011/04/06 | 1,230 | 1,230 | 1,190 | 1,190 | -11 | -0.9% | 4,000 |
| 2011/04/05 | 1,207 | 1,207 | 1,187 | 1,201 | -22 | -1.8% | 2,500 |
| 2011/04/04 | 1,205 | 1,261 | 1,205 | 1,223 | +12 | +1% | 2,400 |
| 2011/04/01 | 1,252 | 1,270 | 1,208 | 1,211 | -38 | -3% | 5,700 |
| 2011/03/31 | 1,250 | 1,250 | 1,232 | 1,249 | -1 | -0.1% | 6,700 |
| 2011/03/30 | 1,200 | 1,250 | 1,194 | 1,250 | +61 | +5.1% | 9,400 |
| 2011/03/29 | 1,142 | 1,189 | 1,142 | 1,189 | +50 | +4.4% | 8,000 |
3401～
3450
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
