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 |
|---|---|---|---|---|---|---|---|
| 2012/06/28 | 1,688 | 1,793 | 1,688 | 1,793 | +107 | +6.3% | 31,800 |
| 2012/06/27 | 1,699 | 1,741 | 1,661 | 1,686 | -5 | -0.3% | 44,400 |
| 2012/06/26 | 1,660 | 1,695 | 1,658 | 1,691 | +31 | +1.9% | 29,600 |
| 2012/06/25 | 1,640 | 1,692 | 1,640 | 1,660 | +20 | +1.2% | 45,800 |
| 2012/06/22 | 1,628 | 1,657 | 1,615 | 1,640 | +13 | +0.8% | 30,300 |
| 2012/06/21 | 1,590 | 1,627 | 1,584 | 1,627 | +37 | +2.3% | 27,200 |
| 2012/06/20 | 1,552 | 1,600 | 1,551 | 1,590 | +41 | +2.6% | 26,800 |
| 2012/06/19 | 1,529 | 1,566 | 1,529 | 1,549 | +20 | +1.3% | 23,900 |
| 2012/06/18 | 1,483 | 1,531 | 1,483 | 1,529 | +46 | +3.1% | 22,700 |
| 2012/06/15 | 1,421 | 1,485 | 1,421 | 1,483 | +69 | +4.9% | 11,000 |
| 2012/06/14 | 1,484 | 1,489 | 1,414 | 1,414 | -70 | -4.7% | 14,300 |
| 2012/06/13 | 1,507 | 1,508 | 1,473 | 1,484 | -18 | -1.2% | 17,900 |
| 2012/06/12 | 1,527 | 1,556 | 1,492 | 1,502 | -48 | -3.1% | 19,200 |
| 2012/06/11 | 1,527 | 1,561 | 1,527 | 1,550 | +23 | +1.5% | 70,100 |
| 2012/06/08 | 1,509 | 1,527 | 1,503 | 1,527 | +7 | +0.5% | 33,800 |
| 2012/06/07 | 1,498 | 1,520 | 1,489 | 1,520 | +33 | +2.2% | 19,400 |
| 2012/06/06 | 1,440 | 1,487 | 1,439 | 1,487 | +57 | +4% | 13,900 |
| 2012/06/05 | 1,373 | 1,430 | 1,350 | 1,430 | +57 | +4.2% | 18,200 |
| 2012/06/04 | 1,307 | 1,373 | 1,281 | 1,373 | +66 | +5% | 15,700 |
| 2012/06/01 | 1,303 | 1,307 | 1,288 | 1,307 | +3 | +0.2% | 3,700 |
| 2012/05/31 | 1,269 | 1,310 | 1,266 | 1,304 | +13 | +1% | 6,000 |
| 2012/05/30 | 1,305 | 1,309 | 1,289 | 1,291 | -17 | -1.3% | 6,600 |
| 2012/05/29 | 1,305 | 1,318 | 1,302 | 1,308 | +10 | +0.8% | 5,300 |
| 2012/05/28 | 1,303 | 1,304 | 1,275 | 1,298 | +55 | +4.4% | 10,300 |
| 2012/05/25 | 1,213 | 1,243 | 1,212 | 1,243 | +32 | +2.6% | 5,300 |
| 2012/05/24 | 1,213 | 1,213 | 1,205 | 1,211 | -4 | -0.3% | 9,300 |
| 2012/05/23 | 1,230 | 1,230 | 1,200 | 1,215 | -19 | -1.5% | 7,100 |
| 2012/05/22 | 1,243 | 1,245 | 1,234 | 1,234 | -8 | -0.6% | 7,100 |
| 2012/05/21 | 1,220 | 1,260 | 1,220 | 1,242 | +13 | +1.1% | 5,900 |
| 2012/05/18 | 1,247 | 1,247 | 1,212 | 1,229 | -35 | -2.8% | 9,500 |
| 2012/05/17 | 1,260 | 1,275 | 1,240 | 1,264 | +4 | +0.3% | 6,300 |
| 2012/05/16 | 1,262 | 1,295 | 1,260 | 1,260 | +9 | +0.7% | 5,000 |
| 2012/05/15 | 1,291 | 1,293 | 1,233 | 1,251 | -62 | -4.7% | 5,700 |
| 2012/05/14 | 1,340 | 1,370 | 1,250 | 1,313 | -41 | -3% | 5,300 |
| 2012/05/11 | 1,401 | 1,409 | 1,354 | 1,354 | -56 | -4% | 6,100 |
| 2012/05/10 | 1,429 | 1,429 | 1,400 | 1,410 | -19 | -1.3% | 15,900 |
| 2012/05/09 | 1,425 | 1,432 | 1,418 | 1,429 | -1 | -0.1% | 5,300 |
| 2012/05/08 | 1,410 | 1,435 | 1,410 | 1,430 | +28 | +2% | 6,800 |
| 2012/05/07 | 1,390 | 1,402 | 1,390 | 1,402 | +1 | +0.1% | 5,000 |
| 2012/05/02 | 1,397 | 1,406 | 1,391 | 1,401 | -5 | -0.4% | 4,300 |
| 2012/05/01 | 1,397 | 1,418 | 1,396 | 1,406 | -5 | -0.4% | 3,000 |
| 2012/04/27 | 1,415 | 1,416 | 1,405 | 1,411 | -4 | -0.3% | 3,600 |
| 2012/04/26 | 1,406 | 1,415 | 1,406 | 1,415 | +9 | +0.6% | 4,000 |
| 2012/04/25 | 1,395 | 1,406 | 1,395 | 1,406 | +11 | +0.8% | 2,100 |
| 2012/04/24 | 1,381 | 1,395 | 1,381 | 1,395 | +5 | +0.4% | 2,000 |
| 2012/04/23 | 1,402 | 1,403 | 1,390 | 1,390 | -2 | -0.1% | 1,700 |
| 2012/04/20 | 1,387 | 1,399 | 1,387 | 1,392 | +7 | +0.5% | 3,300 |
| 2012/04/19 | 1,404 | 1,404 | 1,383 | 1,385 | -6 | -0.4% | 2,700 |
| 2012/04/18 | 1,390 | 1,417 | 1,390 | 1,391 | +1 | +0.1% | 6,500 |
| 2012/04/17 | 1,422 | 1,422 | 1,390 | 1,390 | -32 | -2.3% | 7,400 |
3201～
3250
件表示中 / 3752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 | 237,400円 | +4.1% | +1.1% | 2.74% | 11.41倍 | 1.48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 |
| セリア | 290,000円 | +2.8% | -9.4% | 2.41% | 21.39倍 | 2.02倍 |
|
１００円ショップ２位。独自の業務効率化システム駆使し、利益率高い。国内シェア拡大に注力 |
| 吉野家ＨＤ | 330,200円 | +9.8% | +0.1% | 0.61% | 50.89倍 | 3.33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 | 144,800円 | +1.7% | +8.4% | 3.18% | 9.90倍 | 0.73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 | 195,500円 | +7.2% | +46.5% | 0.26% | 121.20倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
