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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,295 | 1,295 | 1,257 | 1,268 | -30 | -2.3% | 10,700 |
| 2013/10/03 | 1,296 | 1,309 | 1,294 | 1,298 | +2 | +0.2% | 11,600 |
| 2013/10/02 | 1,301 | 1,308 | 1,294 | 1,296 | -5 | -0.4% | 9,400 |
| 2013/10/01 | 1,301 | 1,320 | 1,296 | 1,301 | +1 | +0.1% | 14,300 |
| 2013/09/30 | 1,321 | 1,333 | 1,293 | 1,300 | -36 | -2.7% | 16,300 |
| 2013/09/27 | 1,336 | 1,349 | 1,322 | 1,336 | ±0 | ±0% | 5,500 |
| 2013/09/26 | 1,350 | 1,350 | 1,314 | 1,336 | +5 | +0.4% | 6,700 |
| 2013/09/25 | 1,348 | 1,348 | 1,300 | 1,331 | -3 | -0.2% | 10,700 |
| 2013/09/24 | 1,342 | 1,350 | 1,300 | 1,334 | -11 | -0.8% | 5,700 |
| 2013/09/20 | 1,319 | 1,349 | 1,307 | 1,345 | +27 | +2% | 8,000 |
| 2013/09/19 | 1,308 | 1,320 | 1,300 | 1,318 | +15 | +1.2% | 6,500 |
| 2013/09/18 | 1,304 | 1,304 | 1,297 | 1,303 | +7 | +0.5% | 3,500 |
| 2013/09/17 | 1,305 | 1,305 | 1,287 | 1,296 | -3 | -0.2% | 3,700 |
| 2013/09/13 | 1,282 | 1,319 | 1,282 | 1,299 | -4 | -0.3% | 22,400 |
| 2013/09/12 | 1,334 | 1,334 | 1,283 | 1,303 | -30 | -2.3% | 3,200 |
| 2013/09/11 | 1,344 | 1,360 | 1,310 | 1,333 | -10 | -0.7% | 33,500 |
| 2013/09/10 | 1,291 | 1,350 | 1,291 | 1,343 | +52 | +4% | 30,000 |
| 2013/09/09 | 1,290 | 1,300 | 1,257 | 1,291 | +61 | +5% | 40,400 |
| 2013/09/06 | 1,241 | 1,244 | 1,229 | 1,230 | -10 | -0.8% | 2,000 |
| 2013/09/05 | 1,240 | 1,242 | 1,226 | 1,240 | +5 | +0.4% | 6,400 |
| 2013/09/04 | 1,219 | 1,235 | 1,205 | 1,235 | +6 | +0.5% | 4,500 |
| 2013/09/03 | 1,232 | 1,232 | 1,204 | 1,229 | +10 | +0.8% | 5,000 |
| 2013/09/02 | 1,210 | 1,237 | 1,200 | 1,219 | +15 | +1.2% | 6,100 |
| 2013/08/30 | 1,230 | 1,230 | 1,197 | 1,204 | -26 | -2.1% | 6,800 |
| 2013/08/29 | 1,205 | 1,230 | 1,205 | 1,230 | +15 | +1.2% | 2,900 |
| 2013/08/28 | 1,201 | 1,226 | 1,201 | 1,215 | -11 | -0.9% | 2,600 |
| 2013/08/27 | 1,248 | 1,248 | 1,220 | 1,226 | -9 | -0.7% | 3,400 |
| 2013/08/26 | 1,231 | 1,247 | 1,231 | 1,235 | -13 | -1% | 2,400 |
| 2013/08/23 | 1,239 | 1,258 | 1,218 | 1,248 | +12 | +1% | 12,400 |
| 2013/08/22 | 1,218 | 1,240 | 1,215 | 1,236 | +18 | +1.5% | 12,400 |
| 2013/08/21 | 1,230 | 1,230 | 1,218 | 1,218 | -12 | -1% | 18,900 |
| 2013/08/20 | 1,231 | 1,246 | 1,230 | 1,230 | -13 | -1% | 7,100 |
| 2013/08/19 | 1,235 | 1,243 | 1,215 | 1,243 | +14 | +1.1% | 5,500 |
| 2013/08/16 | 1,229 | 1,233 | 1,225 | 1,229 | +10 | +0.8% | 10,500 |
| 2013/08/15 | 1,221 | 1,227 | 1,210 | 1,219 | -2 | -0.2% | 10,700 |
| 2013/08/14 | 1,210 | 1,224 | 1,208 | 1,221 | +11 | +0.9% | 2,900 |
| 2013/08/13 | 1,204 | 1,210 | 1,204 | 1,210 | +12 | +1% | 2,700 |
| 2013/08/12 | 1,208 | 1,208 | 1,198 | 1,198 | -10 | -0.8% | 18,800 |
| 2013/08/09 | 1,202 | 1,208 | 1,200 | 1,208 | +7 | +0.6% | 10,400 |
| 2013/08/08 | 1,201 | 1,208 | 1,201 | 1,201 | ±0 | ±0% | 8,600 |
| 2013/08/07 | 1,217 | 1,217 | 1,201 | 1,201 | -19 | -1.6% | 6,500 |
| 2013/08/06 | 1,204 | 1,220 | 1,198 | 1,220 | +8 | +0.7% | 18,000 |
| 2013/08/05 | 1,227 | 1,227 | 1,205 | 1,212 | -15 | -1.2% | 14,200 |
| 2013/08/02 | 1,229 | 1,229 | 1,207 | 1,227 | -2 | -0.2% | 12,700 |
| 2013/08/01 | 1,237 | 1,237 | 1,220 | 1,229 | +8 | +0.7% | 3,400 |
| 2013/07/31 | 1,230 | 1,231 | 1,221 | 1,221 | -16 | -1.3% | 3,600 |
| 2013/07/30 | 1,220 | 1,244 | 1,219 | 1,237 | +16 | +1.3% | 7,700 |
| 2013/07/29 | 1,222 | 1,253 | 1,220 | 1,221 | +1 | +0.1% | 9,800 |
| 2013/07/26 | 1,237 | 1,239 | 1,220 | 1,220 | -16 | -1.3% | 12,700 |
| 2013/07/25 | 1,240 | 1,247 | 1,236 | 1,236 | -5 | -0.4% | 8,900 |
2851～
2900
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
