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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,280 | 3,325 | 3,240 | 3,320 | +55 | +1.7% | 31,100 |
| 2017/03/28 | 3,190 | 3,265 | 3,175 | 3,265 | +115 | +3.7% | 32,800 |
| 2017/03/27 | 3,100 | 3,160 | 3,070 | 3,150 | -30 | -0.9% | 54,700 |
| 2017/03/24 | 3,135 | 3,195 | 3,125 | 3,180 | +45 | +1.4% | 21,500 |
| 2017/03/23 | 3,180 | 3,210 | 3,130 | 3,135 | -75 | -2.3% | 46,700 |
| 2017/03/22 | 3,250 | 3,275 | 3,210 | 3,210 | -75 | -2.3% | 21,800 |
| 2017/03/21 | 3,300 | 3,310 | 3,285 | 3,285 | -30 | -0.9% | 12,800 |
| 2017/03/17 | 3,340 | 3,340 | 3,300 | 3,315 | -25 | -0.7% | 15,600 |
| 2017/03/16 | 3,285 | 3,345 | 3,285 | 3,340 | +35 | +1.1% | 22,100 |
| 2017/03/15 | 3,300 | 3,310 | 3,295 | 3,305 | +5 | +0.2% | 5,500 |
| 2017/03/14 | 3,305 | 3,305 | 3,275 | 3,300 | -5 | -0.2% | 12,200 |
| 2017/03/13 | 3,310 | 3,320 | 3,295 | 3,305 | -5 | -0.2% | 22,900 |
| 2017/03/10 | 3,300 | 3,315 | 3,300 | 3,310 | +30 | +0.9% | 42,300 |
| 2017/03/09 | 3,280 | 3,300 | 3,250 | 3,280 | +10 | +0.3% | 20,600 |
| 2017/03/08 | 3,290 | 3,310 | 3,260 | 3,270 | -25 | -0.8% | 20,900 |
| 2017/03/07 | 3,300 | 3,305 | 3,280 | 3,295 | +10 | +0.3% | 15,100 |
| 2017/03/06 | 3,300 | 3,315 | 3,285 | 3,285 | -5 | -0.2% | 12,500 |
| 2017/03/03 | 3,310 | 3,320 | 3,285 | 3,290 | -30 | -0.9% | 9,100 |
| 2017/03/02 | 3,350 | 3,350 | 3,290 | 3,320 | +10 | +0.3% | 11,500 |
| 2017/03/01 | 3,310 | 3,315 | 3,260 | 3,310 | ±0 | ±0% | 24,300 |
| 2017/02/28 | 3,325 | 3,380 | 3,300 | 3,310 | +15 | +0.5% | 20,400 |
| 2017/02/27 | 3,300 | 3,335 | 3,260 | 3,295 | -20 | -0.6% | 18,600 |
| 2017/02/24 | 3,290 | 3,330 | 3,275 | 3,315 | ±0 | ±0% | 16,300 |
| 2017/02/23 | 3,325 | 3,350 | 3,295 | 3,315 | -5 | -0.2% | 17,700 |
| 2017/02/22 | 3,300 | 3,325 | 3,275 | 3,320 | +20 | +0.6% | 19,700 |
| 2017/02/21 | 3,300 | 3,345 | 3,280 | 3,300 | -15 | -0.5% | 14,900 |
| 2017/02/20 | 3,250 | 3,335 | 3,250 | 3,315 | +35 | +1.1% | 13,200 |
| 2017/02/17 | 3,260 | 3,330 | 3,260 | 3,280 | -10 | -0.3% | 19,600 |
| 2017/02/16 | 3,330 | 3,330 | 3,275 | 3,290 | -30 | -0.9% | 7,700 |
| 2017/02/15 | 3,335 | 3,355 | 3,300 | 3,320 | +10 | +0.3% | 14,600 |
| 2017/02/14 | 3,390 | 3,390 | 3,310 | 3,310 | -80 | -2.4% | 23,700 |
| 2017/02/13 | 3,415 | 3,425 | 3,335 | 3,390 | +15 | +0.4% | 27,400 |
| 2017/02/10 | 3,295 | 3,380 | 3,245 | 3,375 | +100 | +3.1% | 45,700 |
| 2017/02/09 | 3,295 | 3,305 | 3,265 | 3,275 | -20 | -0.6% | 14,300 |
| 2017/02/08 | 3,300 | 3,315 | 3,270 | 3,295 | +15 | +0.5% | 17,400 |
| 2017/02/07 | 3,300 | 3,340 | 3,280 | 3,280 | -30 | -0.9% | 11,100 |
| 2017/02/06 | 3,355 | 3,355 | 3,290 | 3,310 | +10 | +0.3% | 13,100 |
| 2017/02/03 | 3,270 | 3,325 | 3,270 | 3,300 | +30 | +0.9% | 25,100 |
| 2017/02/02 | 3,325 | 3,340 | 3,255 | 3,270 | -45 | -1.4% | 23,700 |
| 2017/02/01 | 3,255 | 3,320 | 3,245 | 3,315 | +50 | +1.5% | 24,800 |
| 2017/01/31 | 3,245 | 3,275 | 3,220 | 3,265 | ±0 | ±0% | 16,700 |
| 2017/01/30 | 3,255 | 3,275 | 3,250 | 3,265 | ±0 | ±0% | 11,800 |
| 2017/01/27 | 3,285 | 3,285 | 3,240 | 3,265 | +15 | +0.5% | 19,400 |
| 2017/01/26 | 3,240 | 3,265 | 3,205 | 3,250 | +40 | +1.2% | 31,900 |
| 2017/01/25 | 3,225 | 3,255 | 3,195 | 3,210 | -10 | -0.3% | 35,900 |
| 2017/01/24 | 3,245 | 3,250 | 3,205 | 3,220 | -25 | -0.8% | 12,500 |
| 2017/01/23 | 3,255 | 3,270 | 3,220 | 3,245 | -30 | -0.9% | 26,500 |
| 2017/01/20 | 3,270 | 3,290 | 3,260 | 3,275 | +5 | +0.2% | 24,700 |
| 2017/01/19 | 3,375 | 3,375 | 3,270 | 3,270 | -60 | -1.8% | 39,200 |
| 2017/01/18 | 3,375 | 3,375 | 3,310 | 3,330 | -50 | -1.5% | 25,300 |
2001～
2050
件表示中 / 3715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 | 211,600円 | +4.1% | +1.1% | 3.07% | 10.18倍 | 1.32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 |
| ＤＣＭ | 133,300円 | +1.7% | +8.4% | 3.45% | 9.12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 |
| コロワイド | 184,800円 | +7.2% | +46.5% | 0.27% | 114.57倍 | 3.17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 |
| サンエー | 290,300円 | +4.5% | +1.9% | 3.44% | 16.31倍 | 1.20倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| Ｕ．Ｓ．Ｍ．Ｈ | 91,800円 | +20.8% | +77.5% | 1.74% | 149.51倍 | 0.89倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
