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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 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 |
| 2013/02/27 | 1,267 | 1,267 | 1,230 | 1,240 | -27 | -2.1% | 7,300 |
| 2013/02/26 | 1,265 | 1,271 | 1,250 | 1,267 | -3 | -0.2% | 8,300 |
| 2013/02/25 | 1,278 | 1,279 | 1,270 | 1,270 | +28 | +2.3% | 13,700 |
| 2013/02/22 | 1,266 | 1,279 | 1,229 | 1,242 | -24 | -1.9% | 15,000 |
| 2013/02/21 | 1,270 | 1,284 | 1,266 | 1,266 | -5 | -0.4% | 6,100 |
| 2013/02/20 | 1,269 | 1,279 | 1,252 | 1,271 | +20 | +1.6% | 9,400 |
| 2013/02/19 | 1,249 | 1,270 | 1,248 | 1,251 | +4 | +0.3% | 8,900 |
| 2013/02/18 | 1,250 | 1,250 | 1,200 | 1,247 | +27 | +2.2% | 5,600 |
| 2013/02/15 | 1,246 | 1,247 | 1,210 | 1,220 | -27 | -2.2% | 10,100 |
| 2013/02/14 | 1,252 | 1,259 | 1,243 | 1,247 | -9 | -0.7% | 6,100 |
| 2013/02/13 | 1,275 | 1,275 | 1,253 | 1,256 | -27 | -2.1% | 9,100 |
| 2013/02/12 | 1,290 | 1,315 | 1,280 | 1,283 | -25 | -1.9% | 27,300 |
| 2013/02/08 | 1,310 | 1,310 | 1,273 | 1,308 | +23 | +1.8% | 14,900 |
| 2013/02/07 | 1,290 | 1,294 | 1,277 | 1,285 | -7 | -0.5% | 13,000 |
| 2013/02/06 | 1,278 | 1,300 | 1,275 | 1,292 | +19 | +1.5% | 12,500 |
| 2013/02/05 | 1,283 | 1,289 | 1,272 | 1,273 | -10 | -0.8% | 7,400 |
| 2013/02/04 | 1,279 | 1,287 | 1,265 | 1,283 | +18 | +1.4% | 6,000 |
| 2013/02/01 | 1,270 | 1,272 | 1,263 | 1,265 | -4 | -0.3% | 3,300 |
| 2013/01/31 | 1,295 | 1,297 | 1,263 | 1,269 | -26 | -2% | 6,700 |
| 2013/01/30 | 1,294 | 1,313 | 1,255 | 1,295 | +11 | +0.9% | 15,200 |
| 2013/01/29 | 1,258 | 1,295 | 1,258 | 1,284 | +26 | +2.1% | 8,000 |
| 2013/01/28 | 1,270 | 1,274 | 1,258 | 1,258 | -3 | -0.2% | 6,500 |
| 2013/01/25 | 1,235 | 1,261 | 1,234 | 1,261 | +22 | +1.8% | 12,400 |
| 2013/01/24 | 1,240 | 1,240 | 1,227 | 1,239 | -15 | -1.2% | 13,500 |
| 2013/01/23 | 1,253 | 1,262 | 1,244 | 1,254 | -2 | -0.2% | 9,800 |
| 2013/01/22 | 1,278 | 1,278 | 1,252 | 1,256 | -22 | -1.7% | 7,700 |
| 2013/01/21 | 1,273 | 1,280 | 1,265 | 1,278 | +10 | +0.8% | 6,300 |
| 2013/01/18 | 1,270 | 1,280 | 1,252 | 1,268 | +5 | +0.4% | 8,700 |
| 2013/01/17 | 1,276 | 1,276 | 1,253 | 1,263 | -2 | -0.2% | 6,700 |
| 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 |
2951～
3000
件表示中 / 3678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 | 207,100円 | +4.1% | +1.1% | 3.14% | 9.95倍 | 1.29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 |
| サイゼリヤ | 395,000円 | +15.2% | +0.7% | 0.63% | 18.81倍 | 1.72倍 |
|
低価格イタリアン「サイゼリヤ」を直営展開。自社豪工場で食材生産。中国など海外事業が利益柱 |
| エディオン | 183,500円 | +5.6% | +33.2% | 2.51% | 14.12倍 | 0.85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 |
| 吉野家ＨＤ | 309,300円 | +9.8% | +0.1% | 0.65% | 47.66倍 | 3.12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 |
| ＤＣＭ | 135,500円 | +12.7% | +19.7% | 3.25% | 9.36倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
