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 |
---|---|---|---|---|---|---|---|
2012/02/02 | 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 |
2012/01/12 | 1,455 | 1,455 | 1,392 | 1,394 | -61 | -4.2% | 4,900 |
2012/01/11 | 1,483 | 1,483 | 1,440 | 1,455 | -28 | -1.9% | 4,900 |
2012/01/10 | 1,466 | 1,489 | 1,466 | 1,483 | +17 | +1.2% | 24,100 |
2012/01/06 | 1,469 | 1,473 | 1,451 | 1,466 | +26 | +1.8% | 8,900 |
2012/01/05 | 1,434 | 1,459 | 1,434 | 1,440 | -7 | -0.5% | 5,200 |
2012/01/04 | 1,427 | 1,450 | 1,427 | 1,447 | +50 | +3.6% | 6,000 |
2011/12/30 | 1,382 | 1,398 | 1,382 | 1,397 | +22 | +1.6% | 1,600 |
2011/12/29 | 1,366 | 1,376 | 1,366 | 1,375 | -6 | -0.4% | 2,400 |
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 |
3301~
3350
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 | 236,800円 | +4.1% | +1.1% | 2.74% | 11.38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 | 196,300円 | +2.9% | +6.8% | 2.39% | 14.05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 | 288,300円 | +2.8% | -9.4% | 2.43% | 21.26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 | 143,500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