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 |
|---|---|---|---|---|---|---|---|
| 2015/10/05 | 3,605 | 3,690 | 3,590 | 3,670 | +135 | +3.8% | 63,200 |
| 2015/10/02 | 3,520 | 3,600 | 3,505 | 3,535 | +20 | +0.6% | 48,300 |
| 2015/10/01 | 3,455 | 3,545 | 3,420 | 3,515 | +115 | +3.4% | 49,500 |
| 2015/09/30 | 3,355 | 3,500 | 3,355 | 3,400 | +90 | +2.7% | 62,900 |
| 2015/09/29 | 3,320 | 3,340 | 3,235 | 3,310 | -75 | -2.2% | 45,300 |
| 2015/09/28 | 3,235 | 3,385 | 3,185 | 3,385 | +80 | +2.4% | 50,500 |
| 2015/09/25 | 3,240 | 3,315 | 3,205 | 3,305 | +65 | +2% | 47,900 |
| 2015/09/24 | 3,135 | 3,310 | 3,120 | 3,240 | +35 | +1.1% | 71,900 |
| 2015/09/18 | 3,290 | 3,310 | 3,175 | 3,205 | -120 | -3.6% | 249,900 |
| 2015/09/17 | 3,140 | 3,345 | 3,140 | 3,325 | +195 | +6.2% | 147,900 |
| 2015/09/16 | 3,385 | 3,420 | 3,110 | 3,130 | -345 | -9.9% | 231,300 |
| 2015/09/15 | 3,670 | 3,720 | 3,340 | 3,475 | -335 | -8.8% | 227,400 |
| 2015/09/14 | 3,900 | 3,970 | 3,795 | 3,810 | -100 | -2.6% | 48,000 |
| 2015/09/11 | 3,670 | 3,950 | 3,670 | 3,910 | +200 | +5.4% | 70,900 |
| 2015/09/10 | 3,715 | 3,730 | 3,585 | 3,710 | -55 | -1.5% | 54,600 |
| 2015/09/09 | 3,550 | 3,770 | 3,495 | 3,765 | +335 | +9.8% | 74,900 |
| 2015/09/08 | 3,600 | 3,680 | 3,410 | 3,430 | -235 | -6.4% | 61,700 |
| 2015/09/07 | 3,515 | 3,700 | 3,460 | 3,665 | +50 | +1.4% | 61,400 |
| 2015/09/04 | 3,560 | 3,695 | 3,430 | 3,615 | +70 | +2% | 80,400 |
| 2015/09/03 | 3,460 | 3,615 | 3,460 | 3,545 | +150 | +4.4% | 64,700 |
| 2015/09/02 | 3,285 | 3,570 | 3,190 | 3,395 | +10 | +0.3% | 66,100 |
| 2015/09/01 | 3,525 | 3,525 | 3,375 | 3,385 | -180 | -5% | 52,600 |
| 2015/08/31 | 3,585 | 3,710 | 3,530 | 3,565 | +50 | +1.4% | 64,400 |
| 2015/08/28 | 3,560 | 3,565 | 3,440 | 3,515 | +215 | +6.5% | 72,200 |
| 2015/08/27 | 3,240 | 3,480 | 3,240 | 3,300 | +190 | +6.1% | 66,800 |
| 2015/08/26 | 3,035 | 3,195 | 3,035 | 3,110 | +75 | +2.5% | 61,700 |
| 2015/08/25 | 2,935 | 3,290 | 2,854 | 3,035 | -90 | -2.9% | 89,500 |
| 2015/08/24 | 3,235 | 3,335 | 3,125 | 3,125 | -180 | -5.4% | 51,900 |
| 2015/08/21 | 3,460 | 3,485 | 3,295 | 3,305 | -260 | -7.3% | 67,300 |
| 2015/08/20 | 3,565 | 3,710 | 3,515 | 3,565 | -60 | -1.7% | 40,100 |
| 2015/08/19 | 3,800 | 3,825 | 3,565 | 3,625 | -205 | -5.4% | 41,700 |
| 2015/08/18 | 3,820 | 3,875 | 3,750 | 3,830 | -45 | -1.2% | 13,700 |
| 2015/08/17 | 3,810 | 3,885 | 3,800 | 3,875 | +25 | +0.6% | 16,100 |
| 2015/08/14 | 3,785 | 3,905 | 3,760 | 3,850 | +50 | +1.3% | 22,000 |
| 2015/08/13 | 3,720 | 3,825 | 3,680 | 3,800 | +80 | +2.2% | 25,600 |
| 2015/08/12 | 3,780 | 3,820 | 3,690 | 3,720 | -130 | -3.4% | 20,000 |
| 2015/08/11 | 3,860 | 3,865 | 3,740 | 3,850 | -10 | -0.3% | 32,800 |
| 2015/08/10 | 3,855 | 3,880 | 3,800 | 3,860 | +5 | +0.1% | 43,500 |
| 2015/08/07 | 3,995 | 4,015 | 3,835 | 3,855 | -160 | -4% | 52,800 |
| 2015/08/06 | 3,995 | 4,050 | 3,925 | 4,015 | +80 | +2% | 46,200 |
| 2015/08/05 | 3,930 | 4,000 | 3,865 | 3,935 | -65 | -1.6% | 40,200 |
| 2015/08/04 | 3,865 | 4,000 | 3,805 | 4,000 | +205 | +5.4% | 48,600 |
| 2015/08/03 | 3,785 | 3,840 | 3,670 | 3,795 | +10 | +0.3% | 42,500 |
| 2015/07/31 | 3,835 | 3,835 | 3,715 | 3,785 | +25 | +0.7% | 19,800 |
| 2015/07/30 | 3,900 | 3,935 | 3,730 | 3,760 | -90 | -2.3% | 38,000 |
| 2015/07/29 | 3,885 | 3,885 | 3,775 | 3,850 | +55 | +1.4% | 28,900 |
| 2015/07/28 | 3,580 | 3,820 | 3,530 | 3,795 | +50 | +1.3% | 61,100 |
| 2015/07/27 | 3,885 | 3,890 | 3,720 | 3,745 | -140 | -3.6% | 36,000 |
| 2015/07/24 | 3,840 | 3,910 | 3,765 | 3,885 | +15 | +0.4% | 36,000 |
| 2015/07/23 | 3,575 | 3,880 | 3,550 | 3,870 | +320 | +9% | 60,300 |
2401～
2450
件表示中 / 3753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 | 241,600円 | +4.1% | +1.1% | 2.69% | 11.61倍 | 1.51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 |
| イズミ | 319,200円 | +12.6% | +18.3% | 2.82% | 12.32倍 | 0.79倍 |
|
中四国・九州地盤。ＳＣ型総合スーパー「ゆめタウン」が軸。食品スーパーも。ニチリウグループ |
| エディオン | 200,600円 | +2.9% | +6.8% | 2.34% | 14.35倍 | 0.94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 |
| 吉野家ＨＤ | 328,600円 | +9.8% | +0.1% | 0.61% | 50.64倍 | 3.31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 |
| セリア | 280,800円 | +2.8% | -9.4% | 2.49% | 20.71倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
