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 |
|---|---|---|---|---|---|---|---|
| 2015/02/10 | 1,696 | 1,714 | 1,696 | 1,703 | +7 | +0.4% | 18,800 |
| 2015/02/09 | 1,691 | 1,707 | 1,688 | 1,696 | -6 | -0.4% | 12,300 |
| 2015/02/06 | 1,715 | 1,727 | 1,700 | 1,702 | -13 | -0.8% | 20,500 |
| 2015/02/05 | 1,718 | 1,733 | 1,713 | 1,715 | -2 | -0.1% | 7,800 |
| 2015/02/04 | 1,710 | 1,719 | 1,701 | 1,717 | +27 | +1.6% | 10,700 |
| 2015/02/03 | 1,690 | 1,715 | 1,686 | 1,690 | ±0 | ±0% | 13,100 |
| 2015/02/02 | 1,686 | 1,700 | 1,681 | 1,690 | +4 | +0.2% | 8,700 |
| 2015/01/30 | 1,676 | 1,694 | 1,676 | 1,686 | +10 | +0.6% | 6,800 |
| 2015/01/29 | 1,689 | 1,713 | 1,676 | 1,676 | -12 | -0.7% | 10,400 |
| 2015/01/28 | 1,694 | 1,698 | 1,679 | 1,688 | -1 | -0.1% | 9,900 |
| 2015/01/27 | 1,690 | 1,693 | 1,681 | 1,689 | +15 | +0.9% | 9,300 |
| 2015/01/26 | 1,681 | 1,682 | 1,665 | 1,674 | -7 | -0.4% | 3,300 |
| 2015/01/23 | 1,671 | 1,684 | 1,660 | 1,681 | +21 | +1.3% | 11,400 |
| 2015/01/22 | 1,675 | 1,675 | 1,650 | 1,660 | +9 | +0.5% | 12,200 |
| 2015/01/21 | 1,666 | 1,674 | 1,643 | 1,651 | -21 | -1.3% | 17,600 |
| 2015/01/20 | 1,650 | 1,673 | 1,644 | 1,672 | +5 | +0.3% | 14,600 |
| 2015/01/19 | 1,666 | 1,677 | 1,655 | 1,667 | +1 | +0.1% | 10,200 |
| 2015/01/16 | 1,667 | 1,669 | 1,592 | 1,666 | -20 | -1.2% | 31,900 |
| 2015/01/15 | 1,672 | 1,688 | 1,670 | 1,686 | +14 | +0.8% | 7,300 |
| 2015/01/14 | 1,716 | 1,716 | 1,672 | 1,672 | -28 | -1.6% | 11,100 |
| 2015/01/13 | 1,768 | 1,775 | 1,671 | 1,700 | -68 | -3.8% | 41,400 |
| 2015/01/09 | 1,715 | 1,770 | 1,709 | 1,768 | +57 | +3.3% | 28,100 |
| 2015/01/08 | 1,688 | 1,715 | 1,688 | 1,711 | +24 | +1.4% | 10,000 |
| 2015/01/07 | 1,680 | 1,696 | 1,670 | 1,687 | +7 | +0.4% | 12,500 |
| 2015/01/06 | 1,690 | 1,716 | 1,680 | 1,680 | -19 | -1.1% | 19,700 |
| 2015/01/05 | 1,735 | 1,735 | 1,686 | 1,699 | +3 | +0.2% | 12,700 |
| 2014/12/30 | 1,695 | 1,719 | 1,689 | 1,696 | +8 | +0.5% | 18,400 |
| 2014/12/29 | 1,683 | 1,688 | 1,663 | 1,688 | +5 | +0.3% | 8,500 |
| 2014/12/26 | 1,658 | 1,685 | 1,656 | 1,683 | +14 | +0.8% | 9,100 |
| 2014/12/25 | 1,676 | 1,682 | 1,665 | 1,669 | -21 | -1.2% | 11,200 |
| 2014/12/24 | 1,694 | 1,695 | 1,670 | 1,690 | +5 | +0.3% | 14,500 |
| 2014/12/22 | 1,671 | 1,689 | 1,670 | 1,685 | -8 | -0.5% | 8,300 |
| 2014/12/19 | 1,693 | 1,693 | 1,671 | 1,693 | +14 | +0.8% | 10,400 |
| 2014/12/18 | 1,680 | 1,687 | 1,660 | 1,679 | +14 | +0.8% | 20,400 |
| 2014/12/17 | 1,687 | 1,691 | 1,650 | 1,665 | -22 | -1.3% | 29,300 |
| 2014/12/16 | 1,665 | 1,693 | 1,661 | 1,687 | +22 | +1.3% | 28,200 |
| 2014/12/15 | 1,682 | 1,693 | 1,662 | 1,665 | -17 | -1% | 19,300 |
| 2014/12/12 | 1,680 | 1,694 | 1,677 | 1,682 | +3 | +0.2% | 28,700 |
| 2014/12/11 | 1,683 | 1,696 | 1,677 | 1,679 | -4 | -0.2% | 18,600 |
| 2014/12/10 | 1,691 | 1,694 | 1,681 | 1,683 | -8 | -0.5% | 24,100 |
| 2014/12/09 | 1,686 | 1,694 | 1,670 | 1,691 | -2 | -0.1% | 16,500 |
| 2014/12/08 | 1,712 | 1,712 | 1,687 | 1,693 | -14 | -0.8% | 11,300 |
| 2014/12/05 | 1,734 | 1,734 | 1,686 | 1,707 | -12 | -0.7% | 11,700 |
| 2014/12/04 | 1,709 | 1,719 | 1,705 | 1,719 | +16 | +0.9% | 10,100 |
| 2014/12/03 | 1,706 | 1,710 | 1,693 | 1,703 | -3 | -0.2% | 7,100 |
| 2014/12/02 | 1,700 | 1,710 | 1,694 | 1,706 | +12 | +0.7% | 13,100 |
| 2014/12/01 | 1,689 | 1,711 | 1,684 | 1,694 | +18 | +1.1% | 9,900 |
| 2014/11/28 | 1,674 | 1,688 | 1,674 | 1,676 | +11 | +0.7% | 7,200 |
| 2014/11/27 | 1,701 | 1,703 | 1,660 | 1,665 | -35 | -2.1% | 25,500 |
| 2014/11/26 | 1,703 | 1,719 | 1,700 | 1,700 | ±0 | ±0% | 13,900 |
2351～
2400
件表示中 / 3543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 | 369,000円 | +5.4% | +2.2% | 2.71% | 10.19倍 | 1.27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 | 216,600円 | +1.1% | +1.9% | 1.39% | 23.48倍 | 0.87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 |
| アインＨＤ | 514,100円 | +13.4% | -6.4% | 1.56% | 18.00倍 | 1.33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 |
| コロワイド | 175,000円 | +9.2% | -30.7% | 0.29% | 120.28倍 | 6.16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 |
| 西松屋チェ | 258,000円 | +6.1% | +11.2% | 1.12% | 16.50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
