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 |
|---|---|---|---|---|---|---|---|
| 2017/03/08 | 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 |
| 2017/01/17 | 3,395 | 3,410 | 3,365 | 3,380 | -15 | -0.4% | 26,700 |
| 2017/01/16 | 3,370 | 3,415 | 3,360 | 3,395 | +20 | +0.6% | 55,100 |
| 2017/01/13 | 3,200 | 3,385 | 3,200 | 3,375 | +175 | +5.5% | 66,900 |
| 2017/01/12 | 3,275 | 3,290 | 3,175 | 3,200 | -75 | -2.3% | 36,600 |
| 2017/01/11 | 3,330 | 3,330 | 3,260 | 3,275 | -20 | -0.6% | 20,200 |
| 2017/01/10 | 3,350 | 3,360 | 3,290 | 3,295 | -70 | -2.1% | 42,400 |
| 2017/01/06 | 3,365 | 3,385 | 3,335 | 3,365 | -10 | -0.3% | 23,000 |
| 2017/01/05 | 3,395 | 3,420 | 3,360 | 3,375 | -5 | -0.1% | 19,400 |
| 2017/01/04 | 3,325 | 3,390 | 3,300 | 3,380 | +85 | +2.6% | 36,100 |
| 2016/12/30 | 3,260 | 3,320 | 3,255 | 3,295 | +15 | +0.5% | 39,600 |
| 2016/12/29 | 3,320 | 3,320 | 3,265 | 3,280 | -30 | -0.9% | 58,700 |
| 2016/12/28 | 3,340 | 3,350 | 3,310 | 3,310 | -30 | -0.9% | 20,300 |
| 2016/12/27 | 3,380 | 3,390 | 3,340 | 3,340 | -40 | -1.2% | 16,500 |
| 2016/12/26 | 3,380 | 3,400 | 3,345 | 3,380 | +20 | +0.6% | 36,900 |
2051～
2100
件表示中 / 3751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 | 237,300円 | +4.1% | +1.1% | 2.74% | 11.41倍 | 1.49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 |
| エディオン | 196,700円 | +2.9% | +6.8% | 2.39% | 14.08倍 | 0.92倍 |
|
家電量販上位。中部、西日本が地盤。１２年に店舗名を「エディオン」に統一。リフォームにも強い |
| セリア | 288,100円 | +2.8% | -9.4% | 2.43% | 21.25倍 | 2.01倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 330,000円 | +9.8% | +0.1% | 0.61% | 50.85倍 | 3.33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 | 143,700円 | +1.7% | +8.4% | 3.20% | 9.83倍 | 0.73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
