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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/04/16 | 1,501 | 1,513 | 1,473 | 1,500 | +13 | +0.9% | 9,400 |
| 2014/04/15 | 1,474 | 1,509 | 1,468 | 1,487 | +13 | +0.9% | 8,400 |
| 2014/04/14 | 1,451 | 1,522 | 1,451 | 1,474 | -26 | -1.7% | 23,500 |
| 2014/04/11 | 1,525 | 1,532 | 1,500 | 1,500 | -25 | -1.6% | 8,400 |
| 2014/04/10 | 1,541 | 1,550 | 1,511 | 1,525 | -11 | -0.7% | 29,100 |
| 2014/04/09 | 1,618 | 1,618 | 1,524 | 1,536 | -94 | -5.8% | 25,800 |
| 2014/04/08 | 1,708 | 1,708 | 1,629 | 1,630 | -78 | -4.6% | 16,500 |
2551～
2600
件表示中 / 3586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 | 333,000円 | +5.4% | +2.2% | 3.00% | 9.19倍 | 1.09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 |
| コメリ | 319,500円 | +4.7% | +10.3% | 1.69% | 9.96倍 | 0.62倍 |
|
新潟発祥の大手ホームセンター（ＨＣ）。小型店と大型店を組み合わせた集中出店で全国展開 |
| アダストリア | 355,000円 | +5.2% | +3.3% | 2.54% | 12.94倍 | 2.16倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| 壱番屋 | 101,300円 | +11.5% | +7.5% | 1.58% | 52.14倍 | 5.10倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| くら寿司 | 384,000円 | +10.7% | +108.2% | 0.52% | 43.60倍 | 2.64倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
