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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,432 | 1,451 | 1,430 | 1,434 | -7 | -0.5% | 5,000 |
| 2011/07/25 | 1,470 | 1,470 | 1,418 | 1,441 | -29 | -2% | 5,800 |
| 2011/07/22 | 1,444 | 1,485 | 1,444 | 1,470 | +26 | +1.8% | 4,300 |
| 2011/07/21 | 1,470 | 1,470 | 1,444 | 1,444 | -18 | -1.2% | 500 |
| 2011/07/20 | 1,450 | 1,474 | 1,450 | 1,462 | +12 | +0.8% | 1,100 |
| 2011/07/19 | 1,449 | 1,489 | 1,403 | 1,450 | +1 | +0.1% | 9,000 |
| 2011/07/15 | 1,434 | 1,449 | 1,434 | 1,449 | +15 | +1% | 2,500 |
| 2011/07/14 | 1,461 | 1,484 | 1,402 | 1,434 | -50 | -3.4% | 5,600 |
| 2011/07/13 | 1,464 | 1,485 | 1,447 | 1,484 | +17 | +1.2% | 7,800 |
| 2011/07/12 | 1,488 | 1,488 | 1,440 | 1,467 | +46 | +3.2% | 10,800 |
| 2011/07/11 | 1,446 | 1,446 | 1,400 | 1,421 | -25 | -1.7% | 19,700 |
| 2011/07/08 | 1,428 | 1,448 | 1,410 | 1,446 | +18 | +1.3% | 9,100 |
| 2011/07/07 | 1,433 | 1,435 | 1,401 | 1,428 | -4 | -0.3% | 5,400 |
| 2011/07/06 | 1,429 | 1,445 | 1,407 | 1,432 | +5 | +0.4% | 16,200 |
| 2011/07/05 | 1,417 | 1,441 | 1,416 | 1,427 | +12 | +0.8% | 13,000 |
| 2011/07/04 | 1,409 | 1,424 | 1,400 | 1,415 | +16 | +1.1% | 4,800 |
| 2011/07/01 | 1,380 | 1,399 | 1,364 | 1,399 | -25 | -1.8% | 8,500 |
| 2011/06/30 | 1,350 | 1,424 | 1,344 | 1,424 | +74 | +5.5% | 9,700 |
| 2011/06/29 | 1,340 | 1,350 | 1,319 | 1,350 | +29 | +2.2% | 4,000 |
| 2011/06/28 | 1,318 | 1,336 | 1,318 | 1,321 | +3 | +0.2% | 2,400 |
| 2011/06/27 | 1,332 | 1,336 | 1,301 | 1,318 | -14 | -1.1% | 4,500 |
| 2011/06/24 | 1,339 | 1,350 | 1,332 | 1,332 | -7 | -0.5% | 10,800 |
| 2011/06/23 | 1,333 | 1,339 | 1,315 | 1,339 | +6 | +0.5% | 2,800 |
| 2011/06/22 | 1,314 | 1,339 | 1,289 | 1,333 | +19 | +1.4% | 6,300 |
| 2011/06/21 | 1,276 | 1,314 | 1,276 | 1,314 | +30 | +2.3% | 2,900 |
| 2011/06/20 | 1,259 | 1,310 | 1,259 | 1,284 | +46 | +3.7% | 1,800 |
| 2011/06/17 | 1,281 | 1,322 | 1,235 | 1,238 | -43 | -3.4% | 4,500 |
| 2011/06/16 | 1,325 | 1,326 | 1,281 | 1,281 | -44 | -3.3% | 4,500 |
| 2011/06/15 | 1,324 | 1,325 | 1,322 | 1,325 | -4 | -0.3% | 1,600 |
| 2011/06/14 | 1,335 | 1,335 | 1,245 | 1,329 | +14 | +1.1% | 7,800 |
| 2011/06/13 | 1,330 | 1,335 | 1,301 | 1,315 | -14 | -1.1% | 8,000 |
| 2011/06/10 | 1,325 | 1,340 | 1,325 | 1,329 | +4 | +0.3% | 43,200 |
| 2011/06/09 | 1,260 | 1,325 | 1,260 | 1,325 | +59 | +4.7% | 12,300 |
| 2011/06/08 | 1,255 | 1,280 | 1,255 | 1,266 | +11 | +0.9% | 3,800 |
| 2011/06/07 | 1,242 | 1,263 | 1,220 | 1,255 | +13 | +1% | 2,900 |
| 2011/06/06 | 1,235 | 1,242 | 1,230 | 1,242 | +7 | +0.6% | 5,600 |
| 2011/06/03 | 1,240 | 1,242 | 1,234 | 1,235 | -13 | -1% | 5,200 |
| 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 |
3351～
3400
件表示中 / 3673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 | 191,300円 | +5.4% | +2.2% | 2.61% | 9.74倍 | 1.15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 |
| サンエー | 301,000円 | +3.8% | +0.9% | 2.66% | 16.64倍 | 1.28倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| クリエイトＳＤＨ | 285,500円 | +8.4% | +7.3% | 2.38% | 12.81倍 | 1.36倍 |
|
神奈川地盤のドラッグストアチェーン。スーパーを買収し、食品を強化。関東近県に店舗網拡大 |
| コロワイド | 175,800円 | +9.2% | -30.7% | 0.28% | 100.98倍 | 3.07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 |
| フ ジ | 213,600円 | +1.1% | +1.9% | 1.40% | 23.13倍 | 0.85倍 |
|
中四国最大手スーパー。イオン系。２４年３月フジ・リテイリング、マックスバリュ西日本と合併 |
市場注目の銘柄
チャート関連のコラム
