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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,278 | 1,278 | 1,265 | 1,265 | -8 | -0.6% | 7,500 |
| 2013/01/15 | 1,266 | 1,280 | 1,266 | 1,273 | +1 | +0.1% | 13,500 |
| 2013/01/11 | 1,270 | 1,275 | 1,266 | 1,272 | +4 | +0.3% | 10,000 |
| 2013/01/10 | 1,268 | 1,270 | 1,257 | 1,268 | ±0 | ±0% | 24,900 |
| 2013/01/09 | 1,270 | 1,274 | 1,267 | 1,268 | +8 | +0.6% | 9,500 |
| 2013/01/08 | 1,270 | 1,278 | 1,260 | 1,260 | -6 | -0.5% | 14,800 |
| 2013/01/07 | 1,268 | 1,269 | 1,260 | 1,266 | -1 | -0.1% | 8,800 |
| 2013/01/04 | 1,265 | 1,267 | 1,258 | 1,267 | +12 | +1% | 11,000 |
| 2012/12/28 | 1,258 | 1,265 | 1,250 | 1,255 | -7 | -0.6% | 7,700 |
| 2012/12/27 | 1,269 | 1,274 | 1,262 | 1,262 | -1 | -0.1% | 7,900 |
| 2012/12/26 | 1,270 | 1,273 | 1,263 | 1,263 | -7 | -0.6% | 13,600 |
| 2012/12/25 | 1,265 | 1,270 | 1,265 | 1,270 | +5 | +0.4% | 10,100 |
| 2012/12/21 | 1,255 | 1,265 | 1,245 | 1,265 | +11 | +0.9% | 12,500 |
| 2012/12/20 | 1,262 | 1,264 | 1,254 | 1,254 | -4 | -0.3% | 7,500 |
| 2012/12/19 | 1,265 | 1,265 | 1,253 | 1,258 | +4 | +0.3% | 12,400 |
| 2012/12/18 | 1,245 | 1,269 | 1,245 | 1,254 | +14 | +1.1% | 4,900 |
| 2012/12/17 | 1,256 | 1,259 | 1,235 | 1,240 | -2 | -0.2% | 4,500 |
| 2012/12/14 | 1,248 | 1,275 | 1,214 | 1,242 | -36 | -2.8% | 22,100 |
| 2012/12/13 | 1,290 | 1,290 | 1,278 | 1,278 | +3 | +0.2% | 2,400 |
| 2012/12/12 | 1,284 | 1,284 | 1,275 | 1,275 | -9 | -0.7% | 4,300 |
| 2012/12/11 | 1,300 | 1,300 | 1,270 | 1,284 | +6 | +0.5% | 1,900 |
| 2012/12/10 | 1,292 | 1,292 | 1,250 | 1,278 | -14 | -1.1% | 23,900 |
| 2012/12/07 | 1,319 | 1,319 | 1,282 | 1,292 | -28 | -2.1% | 14,300 |
| 2012/12/06 | 1,289 | 1,320 | 1,279 | 1,320 | +50 | +3.9% | 14,600 |
| 2012/12/05 | 1,245 | 1,270 | 1,245 | 1,270 | +30 | +2.4% | 10,600 |
| 2012/12/04 | 1,243 | 1,243 | 1,230 | 1,240 | +20 | +1.6% | 5,100 |
| 2012/12/03 | 1,245 | 1,247 | 1,180 | 1,220 | -30 | -2.4% | 13,700 |
| 2012/11/30 | 1,259 | 1,264 | 1,250 | 1,250 | -9 | -0.7% | 4,400 |
| 2012/11/29 | 1,265 | 1,290 | 1,259 | 1,259 | -16 | -1.3% | 9,400 |
| 2012/11/28 | 1,275 | 1,283 | 1,267 | 1,275 | -10 | -0.8% | 5,700 |
| 2012/11/27 | 1,289 | 1,298 | 1,275 | 1,285 | -4 | -0.3% | 17,800 |
| 2012/11/26 | 1,250 | 1,289 | 1,250 | 1,289 | +41 | +3.3% | 11,800 |
| 2012/11/22 | 1,235 | 1,248 | 1,235 | 1,248 | +13 | +1.1% | 8,200 |
| 2012/11/21 | 1,230 | 1,258 | 1,230 | 1,235 | -12 | -1% | 4,500 |
| 2012/11/20 | 1,257 | 1,257 | 1,227 | 1,247 | -10 | -0.8% | 5,700 |
| 2012/11/19 | 1,226 | 1,257 | 1,226 | 1,257 | +28 | +2.3% | 4,800 |
| 2012/11/16 | 1,202 | 1,229 | 1,200 | 1,229 | +16 | +1.3% | 7,600 |
| 2012/11/15 | 1,185 | 1,217 | 1,185 | 1,213 | +25 | +2.1% | 2,400 |
| 2012/11/14 | 1,192 | 1,192 | 1,188 | 1,188 | -2 | -0.2% | 1,100 |
| 2012/11/13 | 1,197 | 1,220 | 1,190 | 1,190 | -14 | -1.2% | 7,100 |
| 2012/11/12 | 1,252 | 1,256 | 1,200 | 1,204 | -47 | -3.8% | 67,900 |
| 2012/11/09 | 1,236 | 1,251 | 1,230 | 1,251 | +18 | +1.5% | 15,900 |
| 2012/11/08 | 1,244 | 1,244 | 1,226 | 1,233 | +7 | +0.6% | 10,500 |
| 2012/11/07 | 1,229 | 1,236 | 1,220 | 1,226 | +1 | +0.1% | 6,300 |
| 2012/11/06 | 1,226 | 1,226 | 1,211 | 1,225 | ±0 | ±0% | 4,100 |
| 2012/11/05 | 1,200 | 1,225 | 1,200 | 1,225 | -2 | -0.2% | 5,000 |
| 2012/11/02 | 1,235 | 1,235 | 1,208 | 1,227 | +22 | +1.8% | 4,800 |
| 2012/11/01 | 1,207 | 1,217 | 1,200 | 1,205 | -28 | -2.3% | 6,400 |
| 2012/10/31 | 1,220 | 1,248 | 1,202 | 1,233 | +9 | +0.7% | 5,100 |
| 2012/10/30 | 1,235 | 1,249 | 1,195 | 1,224 | -11 | -0.9% | 12,300 |
2901～
2950
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
