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 |
|---|---|---|---|---|---|---|---|
| 2014/06/30 | 1,705 | 1,726 | 1,676 | 1,712 | +7 | +0.4% | 5,600 |
| 2014/06/27 | 1,712 | 1,718 | 1,702 | 1,705 | -7 | -0.4% | 10,200 |
| 2014/06/26 | 1,712 | 1,719 | 1,707 | 1,712 | +5 | +0.3% | 6,100 |
| 2014/06/25 | 1,703 | 1,720 | 1,702 | 1,707 | +5 | +0.3% | 12,300 |
| 2014/06/24 | 1,663 | 1,710 | 1,620 | 1,702 | +37 | +2.2% | 10,700 |
| 2014/06/23 | 1,711 | 1,711 | 1,650 | 1,665 | -43 | -2.5% | 7,100 |
| 2014/06/20 | 1,685 | 1,713 | 1,685 | 1,708 | -2 | -0.1% | 5,000 |
| 2014/06/19 | 1,700 | 1,710 | 1,683 | 1,710 | +23 | +1.4% | 9,800 |
| 2014/06/18 | 1,660 | 1,695 | 1,660 | 1,687 | +18 | +1.1% | 7,700 |
| 2014/06/17 | 1,638 | 1,685 | 1,625 | 1,669 | +41 | +2.5% | 4,800 |
| 2014/06/16 | 1,669 | 1,690 | 1,625 | 1,628 | -54 | -3.2% | 5,600 |
| 2014/06/13 | 1,653 | 1,700 | 1,615 | 1,682 | +69 | +4.3% | 20,300 |
| 2014/06/12 | 1,620 | 1,647 | 1,613 | 1,613 | -21 | -1.3% | 3,700 |
| 2014/06/11 | 1,635 | 1,668 | 1,624 | 1,634 | -10 | -0.6% | 4,300 |
| 2014/06/10 | 1,694 | 1,698 | 1,633 | 1,644 | -50 | -3% | 37,300 |
| 2014/06/09 | 1,669 | 1,700 | 1,635 | 1,694 | +25 | +1.5% | 18,100 |
| 2014/06/06 | 1,618 | 1,669 | 1,618 | 1,669 | +52 | +3.2% | 10,300 |
| 2014/06/05 | 1,608 | 1,617 | 1,600 | 1,617 | +9 | +0.6% | 5,000 |
| 2014/06/04 | 1,620 | 1,620 | 1,602 | 1,608 | -12 | -0.7% | 6,400 |
| 2014/06/03 | 1,628 | 1,628 | 1,600 | 1,620 | -4 | -0.2% | 4,200 |
| 2014/06/02 | 1,630 | 1,630 | 1,586 | 1,624 | +7 | +0.4% | 4,700 |
| 2014/05/30 | 1,615 | 1,642 | 1,606 | 1,617 | -10 | -0.6% | 4,000 |
| 2014/05/29 | 1,615 | 1,644 | 1,615 | 1,627 | -2 | -0.1% | 1,700 |
| 2014/05/28 | 1,650 | 1,650 | 1,573 | 1,629 | -16 | -1% | 6,100 |
| 2014/05/27 | 1,636 | 1,650 | 1,636 | 1,645 | +11 | +0.7% | 7,600 |
| 2014/05/26 | 1,583 | 1,634 | 1,563 | 1,634 | +75 | +4.8% | 4,800 |
| 2014/05/23 | 1,541 | 1,575 | 1,539 | 1,559 | +21 | +1.4% | 11,200 |
| 2014/05/22 | 1,538 | 1,544 | 1,500 | 1,538 | +27 | +1.8% | 4,200 |
| 2014/05/21 | 1,549 | 1,555 | 1,510 | 1,511 | -38 | -2.5% | 2,100 |
| 2014/05/20 | 1,566 | 1,583 | 1,544 | 1,549 | +43 | +2.9% | 4,900 |
| 2014/05/19 | 1,527 | 1,533 | 1,490 | 1,506 | -21 | -1.4% | 3,300 |
| 2014/05/16 | 1,541 | 1,574 | 1,525 | 1,527 | -47 | -3% | 11,500 |
| 2014/05/15 | 1,622 | 1,622 | 1,536 | 1,574 | -42 | -2.6% | 10,900 |
| 2014/05/14 | 1,613 | 1,646 | 1,612 | 1,616 | +4 | +0.2% | 14,100 |
| 2014/05/13 | 1,519 | 1,625 | 1,519 | 1,612 | +116 | +7.8% | 10,400 |
| 2014/05/12 | 1,500 | 1,522 | 1,496 | 1,496 | ±0 | ±0% | 14,600 |
| 2014/05/09 | 1,490 | 1,498 | 1,490 | 1,496 | +14 | +0.9% | 7,300 |
| 2014/05/08 | 1,480 | 1,500 | 1,480 | 1,482 | +6 | +0.4% | 5,100 |
| 2014/05/07 | 1,545 | 1,545 | 1,400 | 1,476 | -69 | -4.5% | 14,300 |
| 2014/05/02 | 1,560 | 1,560 | 1,536 | 1,545 | -15 | -1% | 2,700 |
| 2014/05/01 | 1,560 | 1,570 | 1,510 | 1,560 | ±0 | ±0% | 6,600 |
| 2014/04/30 | 1,535 | 1,570 | 1,534 | 1,560 | +26 | +1.7% | 12,600 |
| 2014/04/28 | 1,517 | 1,545 | 1,517 | 1,534 | +17 | +1.1% | 6,500 |
| 2014/04/25 | 1,518 | 1,522 | 1,510 | 1,517 | +21 | +1.4% | 5,700 |
| 2014/04/24 | 1,524 | 1,524 | 1,482 | 1,496 | -23 | -1.5% | 6,700 |
| 2014/04/23 | 1,504 | 1,525 | 1,482 | 1,519 | -2 | -0.1% | 16,400 |
| 2014/04/22 | 1,560 | 1,560 | 1,520 | 1,521 | -28 | -1.8% | 3,400 |
| 2014/04/21 | 1,558 | 1,588 | 1,549 | 1,549 | -11 | -0.7% | 2,800 |
| 2014/04/18 | 1,565 | 1,580 | 1,515 | 1,560 | -13 | -0.8% | 12,600 |
| 2014/04/17 | 1,650 | 1,650 | 1,565 | 1,573 | +73 | +4.9% | 30,400 |
2501～
2550
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 | 367,000円 | +5.4% | +2.2% | 2.72% | 10.13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 | 215,700円 | +1.1% | +1.9% | 1.39% | 23.39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 | 515,000円 | +13.4% | -6.4% | 1.55% | 18.03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 | 176,000円 | +9.2% | -30.7% | 0.28% | 120.97倍 | 6.20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 | 258,400円 | +6.1% | +11.2% | 1.12% | 16.53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
