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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 1,372 | 1,390 | 1,353 | 1,362 | -13 | -0.9% | 4,000 |
| 2011/10/25 | 1,419 | 1,419 | 1,366 | 1,375 | -45 | -3.2% | 12,000 |
| 2011/10/24 | 1,382 | 1,420 | 1,382 | 1,420 | +48 | +3.5% | 3,800 |
| 2011/10/21 | 1,382 | 1,389 | 1,372 | 1,372 | -10 | -0.7% | 3,300 |
| 2011/10/20 | 1,416 | 1,416 | 1,381 | 1,382 | -34 | -2.4% | 3,200 |
| 2011/10/19 | 1,460 | 1,460 | 1,416 | 1,416 | -15 | -1% | 3,600 |
| 2011/10/18 | 1,420 | 1,479 | 1,420 | 1,431 | +11 | +0.8% | 6,900 |
| 2011/10/17 | 1,445 | 1,460 | 1,411 | 1,420 | +64 | +4.7% | 12,700 |
| 2011/10/14 | 1,380 | 1,440 | 1,350 | 1,356 | -50 | -3.6% | 10,200 |
| 2011/10/13 | 1,484 | 1,484 | 1,406 | 1,406 | -75 | -5.1% | 16,000 |
| 2011/10/12 | 1,550 | 1,550 | 1,481 | 1,481 | -57 | -3.7% | 15,100 |
| 2011/10/11 | 1,644 | 1,644 | 1,510 | 1,538 | -108 | -6.6% | 43,800 |
| 2011/10/07 | 1,598 | 1,649 | 1,585 | 1,646 | +48 | +3% | 28,600 |
| 2011/10/06 | 1,511 | 1,608 | 1,511 | 1,598 | +98 | +6.5% | 6,600 |
| 2011/10/05 | 1,551 | 1,551 | 1,500 | 1,500 | -51 | -3.3% | 9,000 |
| 2011/10/04 | 1,560 | 1,570 | 1,543 | 1,551 | -7 | -0.4% | 4,200 |
| 2011/10/03 | 1,503 | 1,579 | 1,503 | 1,558 | -25 | -1.6% | 11,900 |
| 2011/09/30 | 1,650 | 1,650 | 1,560 | 1,583 | -50 | -3.1% | 13,100 |
| 2011/09/29 | 1,595 | 1,649 | 1,545 | 1,633 | +39 | +2.4% | 17,900 |
| 2011/09/28 | 1,560 | 1,650 | 1,514 | 1,594 | +25 | +1.6% | 20,200 |
| 2011/09/27 | 1,455 | 1,569 | 1,423 | 1,569 | +118 | +8.1% | 14,600 |
| 2011/09/26 | 1,436 | 1,469 | 1,415 | 1,451 | +15 | +1% | 5,200 |
| 2011/09/22 | 1,482 | 1,490 | 1,422 | 1,436 | -46 | -3.1% | 8,900 |
| 2011/09/21 | 1,558 | 1,558 | 1,481 | 1,482 | -47 | -3.1% | 10,600 |
| 2011/09/20 | 1,521 | 1,543 | 1,504 | 1,529 | -32 | -2% | 2,700 |
| 2011/09/16 | 1,545 | 1,562 | 1,509 | 1,561 | +16 | +1% | 8,100 |
| 2011/09/15 | 1,550 | 1,550 | 1,450 | 1,545 | +15 | +1% | 5,900 |
| 2011/09/14 | 1,500 | 1,530 | 1,496 | 1,530 | +31 | +2.1% | 6,200 |
| 2011/09/13 | 1,477 | 1,500 | 1,460 | 1,499 | +52 | +3.6% | 6,300 |
| 2011/09/12 | 1,550 | 1,550 | 1,406 | 1,447 | -113 | -7.2% | 21,600 |
| 2011/09/09 | 1,504 | 1,560 | 1,486 | 1,560 | +55 | +3.7% | 31,300 |
| 2011/09/08 | 1,490 | 1,505 | 1,451 | 1,505 | +9 | +0.6% | 13,500 |
| 2011/09/07 | 1,434 | 1,558 | 1,422 | 1,496 | +63 | +4.4% | 27,600 |
| 2011/09/06 | 1,431 | 1,433 | 1,352 | 1,433 | +1 | +0.1% | 5,500 |
| 2011/09/05 | 1,412 | 1,432 | 1,410 | 1,432 | +20 | +1.4% | 6,200 |
| 2011/09/02 | 1,398 | 1,415 | 1,368 | 1,412 | +12 | +0.9% | 5,500 |
| 2011/09/01 | 1,387 | 1,400 | 1,373 | 1,400 | +19 | +1.4% | 4,500 |
| 2011/08/31 | 1,349 | 1,382 | 1,304 | 1,381 | +20 | +1.5% | 4,200 |
| 2011/08/30 | 1,355 | 1,380 | 1,326 | 1,361 | +36 | +2.7% | 7,600 |
| 2011/08/29 | 1,380 | 1,380 | 1,285 | 1,325 | -39 | -2.9% | 3,900 |
| 2011/08/26 | 1,370 | 1,372 | 1,364 | 1,364 | -6 | -0.4% | 5,000 |
| 2011/08/25 | 1,340 | 1,370 | 1,340 | 1,370 | +40 | +3% | 2,300 |
| 2011/08/24 | 1,355 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 4,100 |
| 2011/08/23 | 1,330 | 1,350 | 1,300 | 1,340 | +10 | +0.8% | 4,500 |
| 2011/08/22 | 1,283 | 1,340 | 1,283 | 1,330 | +29 | +2.2% | 2,400 |
| 2011/08/19 | 1,273 | 1,303 | 1,270 | 1,301 | -2 | -0.2% | 3,900 |
| 2011/08/18 | 1,303 | 1,310 | 1,288 | 1,303 | -3 | -0.2% | 2,300 |
| 2011/08/17 | 1,298 | 1,311 | 1,298 | 1,306 | +8 | +0.6% | 2,900 |
| 2011/08/16 | 1,313 | 1,313 | 1,295 | 1,298 | +3 | +0.2% | 1,800 |
| 2011/08/15 | 1,320 | 1,320 | 1,295 | 1,295 | -3 | -0.2% | 3,100 |
3201～
3250
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
