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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 1,436 | 1,469 | 1,415 | 1,451 | +15 | +1% | 5,200 |
| 2011/09/22 | 1,482 | 1,490 | 1,422 | 1,436 | -46 | -3.1% | 8,900 |
| 2011/09/21 | 1,558 | 1,558 | 1,481 | 1,482 | -47 | -3.1% | 10,600 |
| 2011/09/20 | 1,521 | 1,543 | 1,504 | 1,529 | -32 | -2% | 2,700 |
| 2011/09/16 | 1,545 | 1,562 | 1,509 | 1,561 | +16 | +1% | 8,100 |
| 2011/09/15 | 1,550 | 1,550 | 1,450 | 1,545 | +15 | +1% | 5,900 |
| 2011/09/14 | 1,500 | 1,530 | 1,496 | 1,530 | +31 | +2.1% | 6,200 |
| 2011/09/13 | 1,477 | 1,500 | 1,460 | 1,499 | +52 | +3.6% | 6,300 |
| 2011/09/12 | 1,550 | 1,550 | 1,406 | 1,447 | -113 | -7.2% | 21,600 |
| 2011/09/09 | 1,504 | 1,560 | 1,486 | 1,560 | +55 | +3.7% | 31,300 |
| 2011/09/08 | 1,490 | 1,505 | 1,451 | 1,505 | +9 | +0.6% | 13,500 |
| 2011/09/07 | 1,434 | 1,558 | 1,422 | 1,496 | +63 | +4.4% | 27,600 |
| 2011/09/06 | 1,431 | 1,433 | 1,352 | 1,433 | +1 | +0.1% | 5,500 |
| 2011/09/05 | 1,412 | 1,432 | 1,410 | 1,432 | +20 | +1.4% | 6,200 |
| 2011/09/02 | 1,398 | 1,415 | 1,368 | 1,412 | +12 | +0.9% | 5,500 |
| 2011/09/01 | 1,387 | 1,400 | 1,373 | 1,400 | +19 | +1.4% | 4,500 |
| 2011/08/31 | 1,349 | 1,382 | 1,304 | 1,381 | +20 | +1.5% | 4,200 |
| 2011/08/30 | 1,355 | 1,380 | 1,326 | 1,361 | +36 | +2.7% | 7,600 |
| 2011/08/29 | 1,380 | 1,380 | 1,285 | 1,325 | -39 | -2.9% | 3,900 |
| 2011/08/26 | 1,370 | 1,372 | 1,364 | 1,364 | -6 | -0.4% | 5,000 |
| 2011/08/25 | 1,340 | 1,370 | 1,340 | 1,370 | +40 | +3% | 2,300 |
| 2011/08/24 | 1,355 | 1,360 | 1,320 | 1,330 | -10 | -0.7% | 4,100 |
| 2011/08/23 | 1,330 | 1,350 | 1,300 | 1,340 | +10 | +0.8% | 4,500 |
| 2011/08/22 | 1,283 | 1,340 | 1,283 | 1,330 | +29 | +2.2% | 2,400 |
| 2011/08/19 | 1,273 | 1,303 | 1,270 | 1,301 | -2 | -0.2% | 3,900 |
| 2011/08/18 | 1,303 | 1,310 | 1,288 | 1,303 | -3 | -0.2% | 2,300 |
| 2011/08/17 | 1,298 | 1,311 | 1,298 | 1,306 | +8 | +0.6% | 2,900 |
| 2011/08/16 | 1,313 | 1,313 | 1,295 | 1,298 | +3 | +0.2% | 1,800 |
| 2011/08/15 | 1,320 | 1,320 | 1,295 | 1,295 | -3 | -0.2% | 3,100 |
| 2011/08/12 | 1,348 | 1,348 | 1,268 | 1,298 | -42 | -3.1% | 3,900 |
| 2011/08/11 | 1,336 | 1,356 | 1,270 | 1,340 | +4 | +0.3% | 21,000 |
| 2011/08/10 | 1,316 | 1,360 | 1,315 | 1,336 | +30 | +2.3% | 13,900 |
| 2011/08/09 | 1,237 | 1,306 | 1,227 | 1,306 | +43 | +3.4% | 12,800 |
| 2011/08/08 | 1,240 | 1,380 | 1,240 | 1,263 | +28 | +2.3% | 19,700 |
| 2011/08/05 | 1,199 | 1,242 | 1,199 | 1,235 | -64 | -4.9% | 9,100 |
| 2011/08/04 | 1,330 | 1,330 | 1,299 | 1,299 | -1 | -0.1% | 3,100 |
| 2011/08/03 | 1,320 | 1,350 | 1,294 | 1,300 | -33 | -2.5% | 6,800 |
| 2011/08/02 | 1,359 | 1,362 | 1,310 | 1,333 | -45 | -3.3% | 13,100 |
| 2011/08/01 | 1,369 | 1,383 | 1,369 | 1,378 | +9 | +0.7% | 3,200 |
| 2011/07/29 | 1,405 | 1,405 | 1,369 | 1,369 | -40 | -2.8% | 4,500 |
| 2011/07/28 | 1,390 | 1,409 | 1,376 | 1,409 | +3 | +0.2% | 8,900 |
| 2011/07/27 | 1,426 | 1,426 | 1,405 | 1,406 | -28 | -2% | 7,200 |
| 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 |
3351～
3400
件表示中 / 3715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 | 211,700円 | +4.1% | +1.1% | 3.07% | 10.18倍 | 1.32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 |
| ＤＣＭ | 133,200円 | +1.7% | +8.4% | 3.45% | 9.11倍 | 0.68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 |
| コロワイド | 181,800円 | +7.2% | +46.5% | 0.28% | 112.71倍 | 3.12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 |
| サンエー | 291,300円 | +4.5% | +1.9% | 3.43% | 16.37倍 | 1.20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 |
| Ｕ．Ｓ．Ｍ．Ｈ | 92,000円 | +20.8% | +77.5% | 1.74% | 149.84倍 | 0.89倍 |
|
イオン系。食品スーパー最大手。マルエツ、カスミ、ＭＶ関東、２４年１１月からいなげやも傘下に |
市場注目の銘柄
チャート関連のコラム
