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 |
---|---|---|---|---|---|---|---|
2018/07/30 | 2,678 | 2,708 | 2,657 | 2,701 | +20 | +0.7% | 23,500 |
2018/07/27 | 2,665 | 2,686 | 2,639 | 2,681 | +30 | +1.1% | 21,200 |
2018/07/26 | 2,599 | 2,653 | 2,585 | 2,651 | +86 | +3.4% | 18,200 |
2018/07/25 | 2,561 | 2,576 | 2,547 | 2,565 | +4 | +0.2% | 16,600 |
2018/07/24 | 2,600 | 2,600 | 2,556 | 2,561 | -29 | -1.1% | 18,100 |
2018/07/23 | 2,645 | 2,645 | 2,582 | 2,590 | -39 | -1.5% | 22,900 |
2018/07/20 | 2,653 | 2,653 | 2,574 | 2,629 | +76 | +3% | 38,000 |
2018/07/19 | 2,600 | 2,600 | 2,546 | 2,553 | -23 | -0.9% | 14,400 |
2018/07/18 | 2,592 | 2,620 | 2,566 | 2,576 | +1 | ±0% | 16,000 |
2018/07/17 | 2,500 | 2,600 | 2,486 | 2,575 | +106 | +4.3% | 42,700 |
2018/07/13 | 2,446 | 2,483 | 2,433 | 2,469 | +43 | +1.8% | 41,000 |
2018/07/12 | 2,536 | 2,536 | 2,402 | 2,426 | -119 | -4.7% | 92,500 |
2018/07/11 | 2,643 | 2,653 | 2,539 | 2,545 | -102 | -3.9% | 63,900 |
2018/07/10 | 2,648 | 2,680 | 2,647 | 2,647 | ±0 | ±0% | 22,400 |
2018/07/09 | 2,604 | 2,647 | 2,603 | 2,647 | +35 | +1.3% | 14,900 |
2018/07/06 | 2,602 | 2,630 | 2,594 | 2,612 | +13 | +0.5% | 24,100 |
2018/07/05 | 2,639 | 2,639 | 2,591 | 2,599 | -40 | -1.5% | 15,200 |
2018/07/04 | 2,600 | 2,664 | 2,600 | 2,639 | +34 | +1.3% | 23,900 |
2018/07/03 | 2,665 | 2,671 | 2,597 | 2,605 | -57 | -2.1% | 28,100 |
2018/07/02 | 2,751 | 2,752 | 2,660 | 2,662 | -91 | -3.3% | 24,600 |
2018/06/29 | 2,742 | 2,758 | 2,701 | 2,753 | +24 | +0.9% | 26,800 |
2018/06/28 | 2,750 | 2,750 | 2,702 | 2,729 | -25 | -0.9% | 31,000 |
2018/06/27 | 2,757 | 2,775 | 2,732 | 2,754 | +11 | +0.4% | 24,100 |
2018/06/26 | 2,735 | 2,743 | 2,711 | 2,743 | +8 | +0.3% | 11,200 |
2018/06/25 | 2,801 | 2,801 | 2,733 | 2,735 | -38 | -1.4% | 19,900 |
2018/06/22 | 2,774 | 2,774 | 2,741 | 2,773 | +17 | +0.6% | 41,800 |
2018/06/21 | 2,771 | 2,780 | 2,751 | 2,756 | -16 | -0.6% | 20,200 |
2018/06/20 | 2,777 | 2,780 | 2,742 | 2,772 | +27 | +1% | 18,600 |
2018/06/19 | 2,792 | 2,792 | 2,740 | 2,745 | -47 | -1.7% | 22,000 |
2018/06/18 | 2,827 | 2,839 | 2,790 | 2,792 | -26 | -0.9% | 10,600 |
2018/06/15 | 2,866 | 2,866 | 2,817 | 2,818 | -11 | -0.4% | 19,400 |
2018/06/14 | 2,839 | 2,841 | 2,803 | 2,829 | -10 | -0.4% | 27,300 |
2018/06/13 | 2,838 | 2,860 | 2,835 | 2,839 | +4 | +0.1% | 15,700 |
2018/06/12 | 2,835 | 2,860 | 2,831 | 2,835 | +6 | +0.2% | 25,100 |
2018/06/11 | 2,794 | 2,833 | 2,794 | 2,829 | +35 | +1.3% | 28,800 |
2018/06/08 | 2,814 | 2,838 | 2,788 | 2,794 | -41 | -1.4% | 41,600 |
2018/06/07 | 2,815 | 2,836 | 2,805 | 2,835 | +41 | +1.5% | 13,500 |
2018/06/06 | 2,810 | 2,817 | 2,779 | 2,794 | -19 | -0.7% | 24,700 |
2018/06/05 | 2,837 | 2,837 | 2,801 | 2,813 | -28 | -1% | 20,600 |
2018/06/04 | 2,815 | 2,845 | 2,800 | 2,841 | +66 | +2.4% | 24,900 |
2018/06/01 | 2,737 | 2,788 | 2,732 | 2,775 | +30 | +1.1% | 22,000 |
2018/05/31 | 2,800 | 2,800 | 2,728 | 2,745 | -25 | -0.9% | 75,200 |
2018/05/30 | 2,806 | 2,806 | 2,761 | 2,770 | -66 | -2.3% | 25,000 |
2018/05/29 | 2,832 | 2,851 | 2,815 | 2,836 | +4 | +0.1% | 17,000 |
2018/05/28 | 2,857 | 2,862 | 2,822 | 2,832 | -13 | -0.5% | 15,800 |
2018/05/25 | 2,852 | 2,853 | 2,821 | 2,845 | +2 | +0.1% | 24,000 |
2018/05/24 | 2,863 | 2,878 | 2,836 | 2,843 | +5 | +0.2% | 17,400 |
2018/05/23 | 2,831 | 2,840 | 2,789 | 2,838 | +31 | +1.1% | 24,500 |
2018/05/22 | 2,838 | 2,838 | 2,801 | 2,807 | -26 | -0.9% | 18,100 |
2018/05/21 | 2,840 | 2,858 | 2,829 | 2,833 | -1 | ±0% | 13,300 |
1501~
1550
件表示中 / 3544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 | 367,500円 | +5.4% | +2.2% | 2.72% | 10.15倍 | 1.26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 |
フ ジ | 215,200円 | +1.1% | +1.9% | 1.39% | 23.33倍 | 0.86倍 |
|
中四国最大手スーパー。イオン系。24年3月フジ・リテイリング、マックスバリュ西日本と合併 |
コロワイド | 176,400円 | +9.2% | -30.7% | 0.28% | 121.24倍 | 6.22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 |
アインHD | 511,300円 | +13.4% | -6.4% | 1.56% | 17.90倍 | 1.32倍 |
|
調剤薬局首位。大型店得意。都市部で女性向けドラッグストア。セブン&アイと資本・業務提携 |
西松屋チェ | 257,600円 | +6.1% | +11.2% | 1.13% | 16.48倍 | 1.83倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。PB商品中心の低価格戦略 |
市場注目の銘柄
チャート関連のコラム