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 |
|---|---|---|---|---|---|---|---|
| 2011/12/28 | 1,409 | 1,409 | 1,381 | 1,381 | -28 | -2% | 2,400 |
| 2011/12/27 | 1,444 | 1,444 | 1,400 | 1,409 | -35 | -2.4% | 1,200 |
| 2011/12/26 | 1,430 | 1,469 | 1,430 | 1,444 | +14 | +1% | 10,500 |
| 2011/12/22 | 1,410 | 1,432 | 1,406 | 1,430 | +25 | +1.8% | 8,600 |
| 2011/12/21 | 1,410 | 1,410 | 1,400 | 1,405 | +1 | +0.1% | 1,300 |
| 2011/12/20 | 1,399 | 1,407 | 1,385 | 1,404 | +5 | +0.4% | 1,100 |
| 2011/12/19 | 1,370 | 1,409 | 1,361 | 1,399 | +9 | +0.6% | 5,600 |
| 2011/12/16 | 1,463 | 1,463 | 1,370 | 1,390 | -46 | -3.2% | 6,600 |
| 2011/12/15 | 1,470 | 1,470 | 1,436 | 1,436 | -35 | -2.4% | 2,000 |
| 2011/12/14 | 1,506 | 1,506 | 1,471 | 1,471 | -35 | -2.3% | 6,000 |
| 2011/12/13 | 1,482 | 1,510 | 1,482 | 1,506 | +24 | +1.6% | 12,800 |
| 2011/12/12 | 1,445 | 1,482 | 1,445 | 1,482 | +37 | +2.6% | 14,500 |
| 2011/12/09 | 1,418 | 1,448 | 1,410 | 1,445 | -3 | -0.2% | 17,700 |
| 2011/12/08 | 1,443 | 1,448 | 1,443 | 1,448 | +5 | +0.3% | 5,100 |
| 2011/12/07 | 1,453 | 1,453 | 1,440 | 1,443 | +3 | +0.2% | 7,000 |
| 2011/12/06 | 1,445 | 1,448 | 1,432 | 1,440 | +9 | +0.6% | 5,600 |
| 2011/12/05 | 1,448 | 1,448 | 1,431 | 1,431 | +2 | +0.1% | 1,200 |
| 2011/12/02 | 1,448 | 1,448 | 1,419 | 1,429 | +10 | +0.7% | 2,000 |
| 2011/12/01 | 1,455 | 1,455 | 1,414 | 1,419 | -6 | -0.4% | 3,100 |
| 2011/11/30 | 1,393 | 1,440 | 1,393 | 1,425 | +2 | +0.1% | 3,400 |
| 2011/11/29 | 1,412 | 1,423 | 1,410 | 1,423 | +12 | +0.9% | 9,900 |
| 2011/11/28 | 1,411 | 1,420 | 1,409 | 1,411 | +2 | +0.1% | 3,900 |
| 2011/11/25 | 1,414 | 1,480 | 1,409 | 1,409 | +5 | +0.4% | 6,700 |
| 2011/11/24 | 1,413 | 1,414 | 1,384 | 1,404 | +21 | +1.5% | 4,300 |
| 2011/11/22 | 1,363 | 1,415 | 1,363 | 1,383 | -6 | -0.4% | 4,100 |
| 2011/11/21 | 1,367 | 1,399 | 1,367 | 1,389 | +22 | +1.6% | 1,200 |
| 2011/11/18 | 1,389 | 1,389 | 1,366 | 1,367 | -24 | -1.7% | 4,900 |
| 2011/11/17 | 1,370 | 1,392 | 1,366 | 1,391 | -2 | -0.1% | 7,100 |
| 2011/11/16 | 1,409 | 1,410 | 1,393 | 1,393 | -5 | -0.4% | 900 |
| 2011/11/15 | 1,400 | 1,414 | 1,380 | 1,398 | -25 | -1.8% | 6,300 |
| 2011/11/14 | 1,454 | 1,454 | 1,420 | 1,423 | -47 | -3.2% | 2,800 |
| 2011/11/11 | 1,520 | 1,520 | 1,460 | 1,470 | -49 | -3.2% | 13,600 |
| 2011/11/10 | 1,469 | 1,519 | 1,469 | 1,519 | +50 | +3.4% | 26,500 |
| 2011/11/09 | 1,442 | 1,469 | 1,437 | 1,469 | +32 | +2.2% | 22,000 |
| 2011/11/08 | 1,406 | 1,467 | 1,406 | 1,437 | +17 | +1.2% | 7,700 |
| 2011/11/07 | 1,388 | 1,420 | 1,360 | 1,420 | +40 | +2.9% | 6,500 |
| 2011/11/04 | 1,356 | 1,380 | 1,352 | 1,380 | +13 | +1% | 2,700 |
| 2011/11/02 | 1,375 | 1,376 | 1,357 | 1,367 | -13 | -0.9% | 5,100 |
| 2011/11/01 | 1,396 | 1,396 | 1,376 | 1,380 | +3 | +0.2% | 2,500 |
| 2011/10/31 | 1,390 | 1,420 | 1,377 | 1,377 | -18 | -1.3% | 10,700 |
| 2011/10/28 | 1,396 | 1,422 | 1,360 | 1,395 | +10 | +0.7% | 12,700 |
| 2011/10/27 | 1,355 | 1,395 | 1,332 | 1,385 | +23 | +1.7% | 7,300 |
| 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 |
3251～
3300
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
