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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 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 |
| 2013/04/01 | 1,350 | 1,351 | 1,310 | 1,310 | -34 | -2.5% | 8,000 |
| 2013/03/29 | 1,370 | 1,370 | 1,341 | 1,344 | -24 | -1.8% | 11,000 |
| 2013/03/28 | 1,347 | 1,368 | 1,344 | 1,368 | +21 | +1.6% | 6,700 |
| 2013/03/27 | 1,357 | 1,366 | 1,338 | 1,347 | -10 | -0.7% | 7,600 |
| 2013/03/26 | 1,333 | 1,360 | 1,333 | 1,357 | +24 | +1.8% | 8,100 |
| 2013/03/25 | 1,350 | 1,350 | 1,333 | 1,333 | +1 | +0.1% | 13,000 |
| 2013/03/22 | 1,353 | 1,369 | 1,332 | 1,332 | -34 | -2.5% | 7,800 |
| 2013/03/21 | 1,326 | 1,370 | 1,326 | 1,366 | +49 | +3.7% | 5,800 |
| 2013/03/19 | 1,308 | 1,357 | 1,308 | 1,317 | +9 | +0.7% | 6,500 |
| 2013/03/18 | 1,343 | 1,343 | 1,305 | 1,308 | -59 | -4.3% | 9,200 |
| 2013/03/15 | 1,374 | 1,377 | 1,363 | 1,367 | +5 | +0.4% | 7,600 |
| 2013/03/14 | 1,374 | 1,384 | 1,350 | 1,362 | +17 | +1.3% | 7,500 |
| 2013/03/13 | 1,343 | 1,376 | 1,342 | 1,345 | +6 | +0.4% | 9,300 |
| 2013/03/12 | 1,350 | 1,353 | 1,335 | 1,339 | +4 | +0.3% | 13,000 |
| 2013/03/11 | 1,307 | 1,340 | 1,307 | 1,335 | +30 | +2.3% | 16,100 |
| 2013/03/08 | 1,277 | 1,339 | 1,277 | 1,305 | +2 | +0.2% | 37,000 |
| 2013/03/07 | 1,320 | 1,320 | 1,298 | 1,303 | +5 | +0.4% | 11,900 |
| 2013/03/06 | 1,278 | 1,299 | 1,273 | 1,298 | +26 | +2% | 8,400 |
| 2013/03/05 | 1,270 | 1,275 | 1,260 | 1,272 | +6 | +0.5% | 5,500 |
| 2013/03/04 | 1,277 | 1,277 | 1,258 | 1,266 | -1 | -0.1% | 3,900 |
| 2013/03/01 | 1,241 | 1,275 | 1,241 | 1,267 | -4 | -0.3% | 6,300 |
| 2013/02/28 | 1,237 | 1,271 | 1,237 | 1,271 | +31 | +2.5% | 5,300 |
2951～
3000
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
