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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 1,231 | 1,248 | 1,223 | 1,248 | -7 | -0.6% | 2,600 |
| 2011/06/01 | 1,239 | 1,255 | 1,230 | 1,255 | +16 | +1.3% | 4,500 |
| 2011/05/31 | 1,246 | 1,247 | 1,224 | 1,239 | +16 | +1.3% | 5,900 |
| 2011/05/30 | 1,222 | 1,233 | 1,217 | 1,223 | +1 | +0.1% | 3,400 |
| 2011/05/27 | 1,220 | 1,223 | 1,220 | 1,222 | -5 | -0.4% | 3,700 |
| 2011/05/26 | 1,246 | 1,247 | 1,224 | 1,227 | +1 | +0.1% | 4,200 |
| 2011/05/25 | 1,235 | 1,247 | 1,223 | 1,226 | -9 | -0.7% | 4,100 |
| 2011/05/24 | 1,247 | 1,250 | 1,220 | 1,235 | -6 | -0.5% | 2,800 |
| 2011/05/23 | 1,245 | 1,245 | 1,240 | 1,241 | +16 | +1.3% | 1,200 |
| 2011/05/20 | 1,237 | 1,243 | 1,225 | 1,225 | +7 | +0.6% | 2,100 |
| 2011/05/19 | 1,240 | 1,240 | 1,218 | 1,218 | -22 | -1.8% | 1,500 |
| 2011/05/18 | 1,205 | 1,240 | 1,205 | 1,240 | +19 | +1.6% | 2,100 |
| 2011/05/17 | 1,230 | 1,230 | 1,217 | 1,221 | +2 | +0.2% | 2,000 |
| 2011/05/16 | 1,226 | 1,234 | 1,217 | 1,219 | +2 | +0.2% | 1,500 |
| 2011/05/13 | 1,239 | 1,240 | 1,217 | 1,217 | -22 | -1.8% | 9,400 |
| 2011/05/12 | 1,239 | 1,240 | 1,239 | 1,239 | ±0 | ±0% | 8,800 |
| 2011/05/11 | 1,231 | 1,245 | 1,231 | 1,239 | +10 | +0.8% | 3,000 |
| 2011/05/10 | 1,212 | 1,230 | 1,210 | 1,229 | +19 | +1.6% | 13,800 |
| 2011/05/09 | 1,170 | 1,210 | 1,169 | 1,210 | +25 | +2.1% | 9,900 |
| 2011/05/06 | 1,163 | 1,185 | 1,151 | 1,185 | +22 | +1.9% | 2,000 |
| 2011/05/02 | 1,156 | 1,171 | 1,152 | 1,163 | +7 | +0.6% | 2,500 |
| 2011/04/28 | 1,160 | 1,160 | 1,141 | 1,156 | +18 | +1.6% | 1,900 |
| 2011/04/27 | 1,157 | 1,160 | 1,136 | 1,138 | -19 | -1.6% | 4,100 |
| 2011/04/26 | 1,159 | 1,162 | 1,142 | 1,157 | -2 | -0.2% | 4,600 |
| 2011/04/25 | 1,162 | 1,162 | 1,150 | 1,159 | -1 | -0.1% | 10,400 |
| 2011/04/22 | 1,147 | 1,172 | 1,122 | 1,160 | -8 | -0.7% | 4,000 |
| 2011/04/21 | 1,179 | 1,179 | 1,168 | 1,168 | -9 | -0.8% | 3,900 |
| 2011/04/20 | 1,147 | 1,178 | 1,147 | 1,177 | +27 | +2.3% | 2,400 |
| 2011/04/19 | 1,150 | 1,163 | 1,150 | 1,150 | -16 | -1.4% | 4,700 |
| 2011/04/18 | 1,204 | 1,204 | 1,160 | 1,166 | -16 | -1.4% | 6,800 |
| 2011/04/15 | 1,200 | 1,200 | 1,181 | 1,182 | -21 | -1.7% | 3,100 |
| 2011/04/14 | 1,232 | 1,240 | 1,202 | 1,203 | -47 | -3.8% | 6,700 |
| 2011/04/13 | 1,262 | 1,267 | 1,250 | 1,250 | -12 | -1% | 12,800 |
| 2011/04/12 | 1,263 | 1,274 | 1,262 | 1,262 | ±0 | ±0% | 20,400 |
| 2011/04/11 | 1,243 | 1,262 | 1,243 | 1,262 | +19 | +1.5% | 8,200 |
| 2011/04/08 | 1,206 | 1,261 | 1,181 | 1,243 | +27 | +2.2% | 11,200 |
| 2011/04/07 | 1,209 | 1,221 | 1,208 | 1,216 | +26 | +2.2% | 4,100 |
| 2011/04/06 | 1,230 | 1,230 | 1,190 | 1,190 | -11 | -0.9% | 4,000 |
| 2011/04/05 | 1,207 | 1,207 | 1,187 | 1,201 | -22 | -1.8% | 2,500 |
| 2011/04/04 | 1,205 | 1,261 | 1,205 | 1,223 | +12 | +1% | 2,400 |
| 2011/04/01 | 1,252 | 1,270 | 1,208 | 1,211 | -38 | -3% | 5,700 |
| 2011/03/31 | 1,250 | 1,250 | 1,232 | 1,249 | -1 | -0.1% | 6,700 |
| 2011/03/30 | 1,200 | 1,250 | 1,194 | 1,250 | +61 | +5.1% | 9,400 |
| 2011/03/29 | 1,142 | 1,189 | 1,142 | 1,189 | +50 | +4.4% | 8,000 |
| 2011/03/28 | 1,160 | 1,160 | 1,137 | 1,139 | +2 | +0.2% | 4,000 |
| 2011/03/25 | 1,137 | 1,148 | 1,132 | 1,137 | +13 | +1.2% | 5,900 |
| 2011/03/24 | 1,130 | 1,150 | 1,124 | 1,124 | -18 | -1.6% | 5,600 |
| 2011/03/23 | 1,100 | 1,142 | 1,084 | 1,142 | +62 | +5.7% | 6,300 |
| 2011/03/22 | 1,134 | 1,148 | 1,080 | 1,080 | +33 | +3.2% | 7,800 |
| 2011/03/18 | 1,001 | 1,049 | 998 | 1,047 | +61 | +6.2% | 11,100 |
3301～
3350
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
