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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,388 | 1,390 | 1,379 | 1,381 | -7 | -0.5% | 8,900 |
| 2012/03/22 | 1,397 | 1,397 | 1,387 | 1,388 | +2 | +0.1% | 4,500 |
| 2012/03/21 | 1,395 | 1,400 | 1,386 | 1,386 | -6 | -0.4% | 6,600 |
| 2012/03/19 | 1,422 | 1,425 | 1,389 | 1,392 | -37 | -2.6% | 7,600 |
| 2012/03/16 | 1,415 | 1,439 | 1,415 | 1,429 | +13 | +0.9% | 4,700 |
| 2012/03/15 | 1,439 | 1,439 | 1,415 | 1,416 | -3 | -0.2% | 6,100 |
| 2012/03/14 | 1,442 | 1,445 | 1,419 | 1,419 | +7 | +0.5% | 11,400 |
| 2012/03/13 | 1,421 | 1,429 | 1,411 | 1,412 | -13 | -0.9% | 5,700 |
| 2012/03/12 | 1,444 | 1,444 | 1,422 | 1,425 | -19 | -1.3% | 17,400 |
| 2012/03/09 | 1,430 | 1,446 | 1,428 | 1,444 | +16 | +1.1% | 24,900 |
| 2012/03/08 | 1,428 | 1,446 | 1,425 | 1,428 | +3 | +0.2% | 6,900 |
| 2012/03/07 | 1,425 | 1,427 | 1,410 | 1,425 | ±0 | ±0% | 9,900 |
| 2012/03/06 | 1,421 | 1,439 | 1,421 | 1,425 | +4 | +0.3% | 3,700 |
| 2012/03/05 | 1,420 | 1,431 | 1,418 | 1,421 | -1 | -0.1% | 3,000 |
| 2012/03/02 | 1,430 | 1,450 | 1,420 | 1,422 | -4 | -0.3% | 5,600 |
| 2012/03/01 | 1,439 | 1,439 | 1,414 | 1,426 | +5 | +0.4% | 5,300 |
| 2012/02/29 | 1,434 | 1,438 | 1,416 | 1,421 | -2 | -0.1% | 4,600 |
| 2012/02/28 | 1,425 | 1,430 | 1,405 | 1,423 | +18 | +1.3% | 6,400 |
| 2012/02/27 | 1,412 | 1,423 | 1,392 | 1,405 | -22 | -1.5% | 6,600 |
| 2012/02/24 | 1,427 | 1,434 | 1,420 | 1,427 | +7 | +0.5% | 8,800 |
| 2012/02/23 | 1,421 | 1,433 | 1,417 | 1,420 | +4 | +0.3% | 5,700 |
| 2012/02/22 | 1,396 | 1,419 | 1,396 | 1,416 | +19 | +1.4% | 11,000 |
| 2012/02/21 | 1,395 | 1,400 | 1,391 | 1,397 | +2 | +0.1% | 5,000 |
| 2012/02/20 | 1,403 | 1,403 | 1,391 | 1,395 | -1 | -0.1% | 2,800 |
| 2012/02/17 | 1,399 | 1,402 | 1,395 | 1,396 | +4 | +0.3% | 5,700 |
| 2012/02/16 | 1,385 | 1,397 | 1,385 | 1,392 | -9 | -0.6% | 7,800 |
| 2012/02/15 | 1,390 | 1,404 | 1,390 | 1,401 | ±0 | ±0% | 5,800 |
| 2012/02/14 | 1,393 | 1,401 | 1,389 | 1,401 | +8 | +0.6% | 3,100 |
| 2012/02/13 | 1,396 | 1,398 | 1,393 | 1,393 | -2 | -0.1% | 6,100 |
| 2012/02/10 | 1,409 | 1,410 | 1,395 | 1,395 | -30 | -2.1% | 21,800 |
| 2012/02/09 | 1,414 | 1,430 | 1,400 | 1,425 | +9 | +0.6% | 8,600 |
| 2012/02/08 | 1,401 | 1,416 | 1,395 | 1,416 | +10 | +0.7% | 14,400 |
| 2012/02/07 | 1,399 | 1,407 | 1,398 | 1,406 | +6 | +0.4% | 7,400 |
| 2012/02/06 | 1,398 | 1,409 | 1,394 | 1,400 | +2 | +0.1% | 7,500 |
| 2012/02/03 | 1,414 | 1,414 | 1,398 | 1,398 | -1 | -0.1% | 1,800 |
| 2012/02/02 | 1,404 | 1,422 | 1,395 | 1,399 | +2 | +0.1% | 7,200 |
| 2012/02/01 | 1,398 | 1,405 | 1,396 | 1,397 | -1 | -0.1% | 4,800 |
| 2012/01/31 | 1,407 | 1,407 | 1,397 | 1,398 | ±0 | ±0% | 2,800 |
| 2012/01/30 | 1,402 | 1,402 | 1,392 | 1,398 | +7 | +0.5% | 3,900 |
| 2012/01/27 | 1,395 | 1,397 | 1,390 | 1,391 | -4 | -0.3% | 4,900 |
| 2012/01/26 | 1,408 | 1,408 | 1,394 | 1,395 | -1 | -0.1% | 2,800 |
| 2012/01/25 | 1,439 | 1,440 | 1,392 | 1,396 | -43 | -3% | 13,600 |
| 2012/01/24 | 1,370 | 1,444 | 1,370 | 1,439 | +63 | +4.6% | 7,000 |
| 2012/01/23 | 1,379 | 1,381 | 1,376 | 1,376 | -5 | -0.4% | 4,300 |
| 2012/01/20 | 1,380 | 1,399 | 1,379 | 1,381 | +2 | +0.1% | 7,100 |
| 2012/01/19 | 1,385 | 1,398 | 1,379 | 1,379 | -22 | -1.6% | 9,600 |
| 2012/01/18 | 1,399 | 1,408 | 1,396 | 1,401 | +3 | +0.2% | 2,700 |
| 2012/01/17 | 1,392 | 1,440 | 1,392 | 1,398 | +4 | +0.3% | 5,000 |
| 2012/01/16 | 1,411 | 1,411 | 1,394 | 1,394 | -17 | -1.2% | 2,600 |
| 2012/01/13 | 1,390 | 1,411 | 1,390 | 1,411 | +17 | +1.2% | 3,200 |
3101～
3150
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
