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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 1,995 | 2,000 | 1,953 | 1,983 | +14 | +0.7% | 53,000 |
| 2015/03/12 | 1,935 | 1,974 | 1,935 | 1,969 | +42 | +2.2% | 26,200 |
| 2015/03/11 | 1,929 | 1,947 | 1,912 | 1,927 | +17 | +0.9% | 26,500 |
| 2015/03/10 | 1,896 | 1,915 | 1,896 | 1,910 | +14 | +0.7% | 34,700 |
| 2015/03/09 | 1,880 | 1,900 | 1,874 | 1,896 | +16 | +0.9% | 23,300 |
| 2015/03/06 | 1,885 | 1,885 | 1,858 | 1,880 | +12 | +0.6% | 21,500 |
| 2015/03/05 | 1,885 | 1,900 | 1,850 | 1,868 | +2 | +0.1% | 18,200 |
| 2015/03/04 | 1,848 | 1,870 | 1,805 | 1,866 | +53 | +2.9% | 24,400 |
| 2015/03/03 | 1,800 | 1,830 | 1,800 | 1,813 | +12 | +0.7% | 7,400 |
| 2015/03/02 | 1,850 | 1,850 | 1,783 | 1,801 | +30 | +1.7% | 32,000 |
| 2015/02/27 | 1,776 | 1,788 | 1,769 | 1,771 | -4 | -0.2% | 17,000 |
| 2015/02/26 | 1,754 | 1,780 | 1,754 | 1,775 | +5 | +0.3% | 25,300 |
| 2015/02/25 | 1,750 | 1,774 | 1,744 | 1,770 | -6 | -0.3% | 11,100 |
| 2015/02/24 | 1,780 | 1,780 | 1,755 | 1,776 | +21 | +1.2% | 22,600 |
| 2015/02/23 | 1,760 | 1,775 | 1,751 | 1,755 | +7 | +0.4% | 22,500 |
| 2015/02/20 | 1,759 | 1,761 | 1,743 | 1,748 | -3 | -0.2% | 14,900 |
| 2015/02/19 | 1,729 | 1,764 | 1,720 | 1,751 | +26 | +1.5% | 30,500 |
| 2015/02/18 | 1,730 | 1,730 | 1,719 | 1,725 | -4 | -0.2% | 28,200 |
| 2015/02/17 | 1,750 | 1,750 | 1,713 | 1,729 | +8 | +0.5% | 26,400 |
| 2015/02/16 | 1,708 | 1,739 | 1,708 | 1,721 | +12 | +0.7% | 11,400 |
| 2015/02/13 | 1,728 | 1,738 | 1,704 | 1,709 | -18 | -1% | 20,600 |
| 2015/02/12 | 1,708 | 1,746 | 1,708 | 1,727 | +24 | +1.4% | 20,200 |
| 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 |
2501～
2550
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 | 211,700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 | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11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 | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12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 | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37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 | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84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
