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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 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 |
| 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 |
2551～
2600
件表示中 / 3754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 | 246,300円 | +4.1% | +1.1% | 2.64% | 11.84倍 | 1.54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 | 327,800円 | +12.6% | +18.3% | 2.75% | 12.65倍 | 0.81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 | 203,400円 | +2.9% | +6.8% | 2.31% | 14.55倍 | 0.95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 | 287,500円 | +3.1% | -5.8% | 2.43% | 20.31倍 | 2.00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 | 333,000円 | +9.8% | +0.1% | 0.60% | 51.32倍 | 3.36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 |
市場注目の銘柄
チャート関連のコラム
