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 |
|---|---|---|---|---|---|---|---|
| 2012/04/13 | 1,420 | 1,420 | 1,400 | 1,406 | +5 | +0.4% | 7,400 |
| 2012/04/12 | 1,400 | 1,419 | 1,390 | 1,401 | +19 | +1.4% | 8,000 |
| 2012/04/11 | 1,383 | 1,402 | 1,382 | 1,382 | -2 | -0.1% | 4,600 |
| 2012/04/10 | 1,391 | 1,391 | 1,363 | 1,384 | -8 | -0.6% | 18,800 |
| 2012/04/09 | 1,381 | 1,399 | 1,378 | 1,392 | +12 | +0.9% | 10,200 |
| 2012/04/06 | 1,365 | 1,380 | 1,358 | 1,380 | +14 | +1% | 6,300 |
| 2012/04/05 | 1,342 | 1,379 | 1,342 | 1,366 | +21 | +1.6% | 8,400 |
| 2012/04/04 | 1,360 | 1,360 | 1,345 | 1,345 | -16 | -1.2% | 5,400 |
| 2012/04/03 | 1,363 | 1,368 | 1,359 | 1,361 | +1 | +0.1% | 6,900 |
| 2012/04/02 | 1,364 | 1,369 | 1,355 | 1,360 | ±0 | ±0% | 10,100 |
| 2012/03/30 | 1,389 | 1,389 | 1,360 | 1,360 | -19 | -1.4% | 7,600 |
| 2012/03/29 | 1,379 | 1,389 | 1,362 | 1,379 | +3 | +0.2% | 7,000 |
| 2012/03/28 | 1,389 | 1,389 | 1,340 | 1,376 | -13 | -0.9% | 10,600 |
| 2012/03/27 | 1,349 | 1,389 | 1,349 | 1,389 | +39 | +2.9% | 11,700 |
| 2012/03/26 | 1,374 | 1,374 | 1,349 | 1,350 | -31 | -2.2% | 13,300 |
| 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 |
3251～
3300
件表示中 / 3751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 | 236,500円 | +4.1% | +1.1% | 2.75% | 11.37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 |
| エディオン | 196,200円 | +2.9% | +6.8% | 2.40% | 14.04倍 | 0.92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 |
| セリア | 287,900円 | +2.8% | -9.4% | 2.43% | 21.23倍 | 2.01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 | 329,000円 | +9.8% | +0.1% | 0.61% | 50.70倍 | 3.32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 | 143,400円 | +1.7% | +8.4% | 3.21% | 9.81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 |
市場注目の銘柄
チャート関連のコラム
