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 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 1,740 | 1,743 | 1,721 | 1,737 | -4 | -0.2% | 7,300 |
| 2014/07/14 | 1,727 | 1,747 | 1,727 | 1,741 | +28 | +1.6% | 4,700 |
| 2014/07/11 | 1,722 | 1,736 | 1,677 | 1,713 | -17 | -1% | 5,100 |
| 2014/07/10 | 1,742 | 1,744 | 1,727 | 1,730 | -12 | -0.7% | 21,200 |
| 2014/07/09 | 1,740 | 1,745 | 1,727 | 1,742 | -1 | -0.1% | 5,600 |
| 2014/07/08 | 1,724 | 1,750 | 1,720 | 1,743 | +19 | +1.1% | 10,200 |
| 2014/07/07 | 1,713 | 1,725 | 1,712 | 1,724 | +11 | +0.6% | 3,100 |
| 2014/07/04 | 1,720 | 1,720 | 1,666 | 1,713 | +9 | +0.5% | 5,100 |
| 2014/07/03 | 1,709 | 1,710 | 1,691 | 1,704 | -8 | -0.5% | 4,900 |
| 2014/07/02 | 1,715 | 1,717 | 1,706 | 1,712 | -3 | -0.2% | 10,000 |
| 2014/07/01 | 1,712 | 1,727 | 1,712 | 1,715 | +3 | +0.2% | 11,000 |
| 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 |
2701～
2750
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
