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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 1,304 | 1,307 | 1,303 | 1,306 | +3 | +0.2% | 6,300 |
| 2011/01/12 | 1,305 | 1,309 | 1,303 | 1,303 | ±0 | ±0% | 9,000 |
| 2011/01/11 | 1,275 | 1,303 | 1,275 | 1,303 | +28 | +2.2% | 21,200 |
| 2011/01/07 | 1,265 | 1,278 | 1,262 | 1,275 | +14 | +1.1% | 8,700 |
| 2011/01/06 | 1,267 | 1,267 | 1,248 | 1,261 | +23 | +1.9% | 5,200 |
| 2011/01/05 | 1,234 | 1,240 | 1,231 | 1,238 | +4 | +0.3% | 3,100 |
| 2011/01/04 | 1,232 | 1,241 | 1,223 | 1,234 | +11 | +0.9% | 4,300 |
| 2010/12/30 | 1,232 | 1,232 | 1,221 | 1,223 | -19 | -1.5% | 3,100 |
| 2010/12/29 | 1,228 | 1,242 | 1,205 | 1,242 | +13 | +1.1% | 8,300 |
| 2010/12/28 | 1,230 | 1,237 | 1,229 | 1,229 | +7 | +0.6% | 3,800 |
| 2010/12/27 | 1,190 | 1,227 | 1,190 | 1,222 | +2 | +0.2% | 11,100 |
| 2010/12/24 | 1,227 | 1,253 | 1,215 | 1,220 | -36 | -2.9% | 14,100 |
| 2010/12/22 | 1,290 | 1,290 | 1,254 | 1,256 | -48 | -3.7% | 11,300 |
| 2010/12/21 | 1,318 | 1,318 | 1,256 | 1,304 | -4 | -0.3% | 9,100 |
| 2010/12/20 | 1,314 | 1,314 | 1,282 | 1,308 | +2 | +0.2% | 3,700 |
| 2010/12/17 | 1,300 | 1,325 | 1,300 | 1,306 | +10 | +0.8% | 6,100 |
| 2010/12/16 | 1,323 | 1,323 | 1,287 | 1,296 | -27 | -2% | 3,600 |
| 2010/12/15 | 1,321 | 1,323 | 1,316 | 1,323 | +3 | +0.2% | 4,300 |
| 2010/12/14 | 1,289 | 1,320 | 1,289 | 1,320 | +35 | +2.7% | 6,200 |
| 2010/12/13 | 1,269 | 1,285 | 1,268 | 1,285 | +17 | +1.3% | 5,600 |
| 2010/12/10 | 1,263 | 1,272 | 1,263 | 1,268 | +5 | +0.4% | 37,300 |
| 2010/12/09 | 1,250 | 1,274 | 1,250 | 1,263 | +15 | +1.2% | 10,900 |
| 2010/12/08 | 1,243 | 1,248 | 1,243 | 1,248 | +5 | +0.4% | 6,500 |
| 2010/12/07 | 1,240 | 1,244 | 1,236 | 1,243 | +7 | +0.6% | 11,800 |
| 2010/12/06 | 1,229 | 1,240 | 1,229 | 1,236 | -1 | -0.1% | 1,800 |
| 2010/12/03 | 1,240 | 1,240 | 1,224 | 1,237 | +21 | +1.7% | 2,100 |
| 2010/12/02 | 1,216 | 1,235 | 1,216 | 1,216 | +2 | +0.2% | 4,800 |
| 2010/12/01 | 1,203 | 1,214 | 1,203 | 1,214 | +4 | +0.3% | 4,100 |
| 2010/11/30 | 1,218 | 1,225 | 1,209 | 1,210 | -27 | -2.2% | 7,600 |
| 2010/11/29 | 1,223 | 1,240 | 1,223 | 1,237 | +25 | +2.1% | 3,200 |
| 2010/11/26 | 1,222 | 1,228 | 1,212 | 1,212 | -10 | -0.8% | 7,400 |
| 2010/11/25 | 1,215 | 1,227 | 1,214 | 1,222 | +8 | +0.7% | 7,500 |
| 2010/11/24 | 1,220 | 1,247 | 1,214 | 1,214 | -17 | -1.4% | 2,600 |
| 2010/11/22 | 1,245 | 1,245 | 1,231 | 1,231 | +13 | +1.1% | 2,700 |
| 2010/11/19 | 1,219 | 1,227 | 1,216 | 1,218 | ±0 | ±0% | 4,400 |
| 2010/11/18 | 1,190 | 1,219 | 1,189 | 1,218 | +23 | +1.9% | 6,600 |
| 2010/11/17 | 1,180 | 1,198 | 1,180 | 1,195 | +4 | +0.3% | 3,400 |
| 2010/11/16 | 1,243 | 1,248 | 1,191 | 1,191 | -35 | -2.9% | 14,900 |
| 2010/11/15 | 1,293 | 1,293 | 1,202 | 1,226 | -45 | -3.5% | 16,000 |
| 2010/11/12 | 1,271 | 1,277 | 1,271 | 1,271 | ±0 | ±0% | 25,700 |
| 2010/11/11 | 1,266 | 1,271 | 1,266 | 1,271 | +5 | +0.4% | 25,300 |
| 2010/11/10 | 1,248 | 1,267 | 1,248 | 1,266 | +23 | +1.9% | 13,700 |
| 2010/11/09 | 1,200 | 1,243 | 1,200 | 1,243 | +43 | +3.6% | 12,900 |
| 2010/11/08 | 1,180 | 1,205 | 1,180 | 1,200 | +16 | +1.4% | 5,200 |
| 2010/11/05 | 1,188 | 1,188 | 1,163 | 1,184 | +34 | +3% | 13,900 |
| 2010/11/04 | 1,146 | 1,165 | 1,146 | 1,150 | +2 | +0.2% | 9,500 |
| 2010/11/02 | 1,156 | 1,169 | 1,138 | 1,148 | +1 | +0.1% | 5,300 |
| 2010/11/01 | 1,140 | 1,154 | 1,140 | 1,147 | -7 | -0.6% | 6,400 |
| 2010/10/29 | 1,186 | 1,210 | 1,133 | 1,154 | -31 | -2.6% | 18,400 |
| 2010/10/28 | 1,236 | 1,246 | 1,184 | 1,185 | -69 | -5.5% | 26,300 |
3501～
3550
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
