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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 1,226 | 1,252 | 1,226 | 1,240 | +6 | +0.5% | 2,800 |
| 2013/06/12 | 1,226 | 1,266 | 1,226 | 1,234 | -2 | -0.2% | 6,200 |
| 2013/06/11 | 1,237 | 1,245 | 1,230 | 1,236 | -14 | -1.1% | 4,600 |
| 2013/06/10 | 1,265 | 1,270 | 1,225 | 1,250 | -11 | -0.9% | 56,400 |
| 2013/06/07 | 1,218 | 1,265 | 1,212 | 1,261 | +21 | +1.7% | 20,200 |
| 2013/06/06 | 1,221 | 1,246 | 1,215 | 1,240 | +19 | +1.6% | 9,600 |
| 2013/06/05 | 1,240 | 1,247 | 1,221 | 1,221 | -15 | -1.2% | 11,300 |
| 2013/06/04 | 1,226 | 1,245 | 1,222 | 1,236 | +10 | +0.8% | 8,900 |
| 2013/06/03 | 1,245 | 1,245 | 1,226 | 1,226 | -47 | -3.7% | 10,300 |
| 2013/05/31 | 1,240 | 1,273 | 1,240 | 1,273 | +38 | +3.1% | 4,600 |
| 2013/05/30 | 1,244 | 1,258 | 1,235 | 1,235 | -9 | -0.7% | 14,600 |
| 2013/05/29 | 1,257 | 1,268 | 1,244 | 1,244 | -16 | -1.3% | 13,100 |
| 2013/05/28 | 1,259 | 1,273 | 1,254 | 1,260 | ±0 | ±0% | 12,400 |
| 2013/05/27 | 1,250 | 1,277 | 1,246 | 1,260 | +14 | +1.1% | 7,800 |
| 2013/05/24 | 1,252 | 1,271 | 1,245 | 1,246 | -5 | -0.4% | 24,800 |
| 2013/05/23 | 1,310 | 1,321 | 1,251 | 1,251 | -59 | -4.5% | 12,400 |
| 2013/05/22 | 1,321 | 1,327 | 1,310 | 1,310 | -10 | -0.8% | 7,100 |
| 2013/05/21 | 1,350 | 1,350 | 1,320 | 1,320 | -31 | -2.3% | 13,600 |
| 2013/05/20 | 1,374 | 1,374 | 1,350 | 1,351 | -21 | -1.5% | 11,900 |
| 2013/05/17 | 1,375 | 1,385 | 1,356 | 1,372 | +1 | +0.1% | 7,600 |
| 2013/05/16 | 1,379 | 1,379 | 1,351 | 1,371 | -7 | -0.5% | 6,500 |
| 2013/05/15 | 1,350 | 1,385 | 1,350 | 1,378 | +6 | +0.4% | 8,200 |
| 2013/05/14 | 1,377 | 1,378 | 1,368 | 1,372 | -2 | -0.1% | 4,900 |
| 2013/05/13 | 1,390 | 1,390 | 1,370 | 1,374 | -6 | -0.4% | 6,800 |
| 2013/05/10 | 1,385 | 1,395 | 1,375 | 1,380 | -6 | -0.4% | 24,300 |
| 2013/05/09 | 1,390 | 1,390 | 1,379 | 1,386 | -1 | -0.1% | 8,600 |
| 2013/05/08 | 1,399 | 1,400 | 1,380 | 1,387 | +8 | +0.6% | 9,500 |
| 2013/05/07 | 1,372 | 1,380 | 1,367 | 1,379 | +15 | +1.1% | 13,700 |
| 2013/05/02 | 1,366 | 1,374 | 1,364 | 1,364 | +3 | +0.2% | 5,800 |
| 2013/05/01 | 1,362 | 1,362 | 1,356 | 1,361 | +2 | +0.1% | 3,900 |
| 2013/04/30 | 1,370 | 1,380 | 1,359 | 1,359 | -11 | -0.8% | 7,200 |
| 2013/04/26 | 1,389 | 1,390 | 1,370 | 1,370 | -20 | -1.4% | 7,900 |
| 2013/04/25 | 1,388 | 1,390 | 1,375 | 1,390 | +1 | +0.1% | 8,000 |
| 2013/04/24 | 1,363 | 1,389 | 1,360 | 1,389 | +28 | +2.1% | 10,900 |
| 2013/04/23 | 1,379 | 1,379 | 1,359 | 1,361 | -3 | -0.2% | 5,000 |
| 2013/04/22 | 1,380 | 1,394 | 1,361 | 1,364 | +2 | +0.1% | 4,700 |
| 2013/04/19 | 1,382 | 1,389 | 1,361 | 1,362 | -19 | -1.4% | 6,300 |
| 2013/04/18 | 1,397 | 1,401 | 1,381 | 1,381 | -19 | -1.4% | 6,100 |
| 2013/04/17 | 1,400 | 1,410 | 1,400 | 1,400 | +5 | +0.4% | 7,600 |
| 2013/04/16 | 1,407 | 1,410 | 1,379 | 1,395 | -16 | -1.1% | 12,800 |
| 2013/04/15 | 1,406 | 1,429 | 1,406 | 1,411 | +11 | +0.8% | 4,800 |
| 2013/04/12 | 1,482 | 1,482 | 1,400 | 1,400 | -98 | -6.5% | 13,800 |
| 2013/04/11 | 1,490 | 1,498 | 1,454 | 1,498 | ±0 | ±0% | 36,700 |
| 2013/04/10 | 1,442 | 1,498 | 1,440 | 1,498 | +60 | +4.2% | 20,800 |
| 2013/04/09 | 1,455 | 1,473 | 1,410 | 1,438 | -27 | -1.8% | 14,600 |
| 2013/04/08 | 1,428 | 1,490 | 1,403 | 1,465 | +39 | +2.7% | 24,300 |
| 2013/04/05 | 1,380 | 1,430 | 1,375 | 1,426 | +58 | +4.2% | 14,500 |
| 2013/04/04 | 1,348 | 1,368 | 1,318 | 1,368 | +50 | +3.8% | 6,900 |
| 2013/04/03 | 1,280 | 1,323 | 1,280 | 1,318 | +38 | +3% | 6,900 |
| 2013/04/02 | 1,311 | 1,314 | 1,280 | 1,280 | -30 | -2.3% | 14,200 |
2901～
2950
件表示中 / 3687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 | 202,900円 | +4.1% | +1.1% | 3.20% | 9.75倍 | 1.27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 |
| 吉野家ＨＤ | 317,500円 | +9.8% | +0.1% | 0.63% | 48.92倍 | 3.20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 |
| クリエイトＳＤＨ | 303,000円 | +8.4% | +7.3% | 2.24% | 13.59倍 | 1.44倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| ＤＣＭ | 134,300円 | +1.7% | +8.4% | 3.43% | 9.18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 | 181,600円 | +9.2% | -30.7% | 0.28% | 104.31倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
