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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,599 | 1,599 | 1,575 | 1,584 | -15 | -0.9% | 11,000 |
| 2014/01/22 | 1,601 | 1,609 | 1,594 | 1,599 | -5 | -0.3% | 11,200 |
| 2014/01/21 | 1,600 | 1,610 | 1,588 | 1,604 | -6 | -0.4% | 16,100 |
| 2014/01/20 | 1,604 | 1,615 | 1,604 | 1,610 | -8 | -0.5% | 3,100 |
| 2014/01/17 | 1,629 | 1,630 | 1,585 | 1,618 | -2 | -0.1% | 8,500 |
| 2014/01/16 | 1,636 | 1,639 | 1,607 | 1,620 | +14 | +0.9% | 9,000 |
| 2014/01/15 | 1,587 | 1,640 | 1,587 | 1,606 | +19 | +1.2% | 15,400 |
| 2014/01/14 | 1,610 | 1,610 | 1,574 | 1,587 | -22 | -1.4% | 18,200 |
| 2014/01/10 | 1,642 | 1,643 | 1,600 | 1,609 | -33 | -2% | 28,900 |
| 2014/01/09 | 1,676 | 1,676 | 1,614 | 1,642 | -34 | -2% | 15,400 |
| 2014/01/08 | 1,708 | 1,708 | 1,645 | 1,676 | +8 | +0.5% | 10,400 |
| 2014/01/07 | 1,720 | 1,720 | 1,666 | 1,668 | -58 | -3.4% | 3,600 |
| 2014/01/06 | 1,685 | 1,734 | 1,674 | 1,726 | +50 | +3% | 13,800 |
| 2013/12/30 | 1,680 | 1,693 | 1,643 | 1,676 | +52 | +3.2% | 17,500 |
| 2013/12/27 | 1,574 | 1,638 | 1,574 | 1,624 | +56 | +3.6% | 21,400 |
| 2013/12/26 | 1,499 | 1,568 | 1,499 | 1,568 | +69 | +4.6% | 13,000 |
| 2013/12/25 | 1,508 | 1,545 | 1,480 | 1,499 | -9 | -0.6% | 18,900 |
| 2013/12/24 | 1,527 | 1,530 | 1,488 | 1,508 | -46 | -3% | 20,900 |
| 2013/12/20 | 1,560 | 1,565 | 1,528 | 1,554 | -7 | -0.4% | 12,800 |
| 2013/12/19 | 1,580 | 1,598 | 1,561 | 1,561 | -9 | -0.6% | 17,300 |
| 2013/12/18 | 1,565 | 1,573 | 1,526 | 1,570 | +5 | +0.3% | 14,300 |
| 2013/12/17 | 1,525 | 1,570 | 1,525 | 1,565 | +49 | +3.2% | 7,000 |
| 2013/12/16 | 1,527 | 1,528 | 1,515 | 1,516 | -11 | -0.7% | 7,400 |
| 2013/12/13 | 1,549 | 1,563 | 1,512 | 1,527 | -62 | -3.9% | 49,300 |
| 2013/12/12 | 1,590 | 1,602 | 1,589 | 1,589 | -1 | -0.1% | 7,900 |
| 2013/12/11 | 1,600 | 1,609 | 1,530 | 1,590 | -10 | -0.6% | 15,800 |
| 2013/12/10 | 1,610 | 1,621 | 1,594 | 1,600 | -7 | -0.4% | 28,600 |
| 2013/12/09 | 1,615 | 1,650 | 1,600 | 1,607 | +6 | +0.4% | 13,000 |
| 2013/12/06 | 1,591 | 1,607 | 1,583 | 1,601 | +8 | +0.5% | 9,400 |
| 2013/12/05 | 1,601 | 1,610 | 1,593 | 1,593 | -7 | -0.4% | 8,200 |
| 2013/12/04 | 1,606 | 1,614 | 1,600 | 1,600 | -9 | -0.6% | 5,100 |
| 2013/12/03 | 1,614 | 1,627 | 1,607 | 1,609 | -5 | -0.3% | 10,200 |
| 2013/12/02 | 1,606 | 1,630 | 1,606 | 1,614 | +8 | +0.5% | 13,800 |
| 2013/11/29 | 1,595 | 1,614 | 1,581 | 1,606 | +8 | +0.5% | 12,000 |
| 2013/11/28 | 1,603 | 1,609 | 1,592 | 1,598 | -23 | -1.4% | 11,400 |
| 2013/11/27 | 1,636 | 1,647 | 1,601 | 1,621 | -20 | -1.2% | 8,300 |
| 2013/11/26 | 1,659 | 1,659 | 1,610 | 1,641 | -17 | -1% | 11,300 |
| 2013/11/25 | 1,645 | 1,659 | 1,615 | 1,658 | +45 | +2.8% | 8,900 |
| 2013/11/22 | 1,649 | 1,649 | 1,607 | 1,613 | -24 | -1.5% | 7,100 |
| 2013/11/21 | 1,649 | 1,652 | 1,625 | 1,637 | -5 | -0.3% | 10,200 |
| 2013/11/20 | 1,601 | 1,648 | 1,590 | 1,642 | +41 | +2.6% | 17,900 |
| 2013/11/19 | 1,603 | 1,614 | 1,599 | 1,601 | -2 | -0.1% | 15,200 |
| 2013/11/18 | 1,611 | 1,611 | 1,600 | 1,603 | -6 | -0.4% | 6,300 |
| 2013/11/15 | 1,610 | 1,634 | 1,590 | 1,609 | -2 | -0.1% | 20,900 |
| 2013/11/14 | 1,610 | 1,618 | 1,591 | 1,611 | +12 | +0.8% | 29,000 |
| 2013/11/13 | 1,559 | 1,605 | 1,556 | 1,599 | +40 | +2.6% | 24,100 |
| 2013/11/12 | 1,555 | 1,566 | 1,520 | 1,559 | -13 | -0.8% | 35,800 |
| 2013/11/11 | 1,610 | 1,619 | 1,563 | 1,572 | -36 | -2.2% | 64,400 |
| 2013/11/08 | 1,601 | 1,614 | 1,598 | 1,608 | +2 | +0.1% | 19,900 |
| 2013/11/07 | 1,617 | 1,630 | 1,601 | 1,606 | -5 | -0.3% | 12,600 |
2651～
2700
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
