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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,232 | 1,232 | 1,221 | 1,223 | -19 | -1.5% | 3,100 |
| 2010/12/29 | 1,228 | 1,242 | 1,205 | 1,242 | +13 | +1.1% | 8,300 |
| 2010/12/28 | 1,230 | 1,237 | 1,229 | 1,229 | +7 | +0.6% | 3,800 |
| 2010/12/27 | 1,190 | 1,227 | 1,190 | 1,222 | +2 | +0.2% | 11,100 |
| 2010/12/24 | 1,227 | 1,253 | 1,215 | 1,220 | -36 | -2.9% | 14,100 |
| 2010/12/22 | 1,290 | 1,290 | 1,254 | 1,256 | -48 | -3.7% | 11,300 |
| 2010/12/21 | 1,318 | 1,318 | 1,256 | 1,304 | -4 | -0.3% | 9,100 |
| 2010/12/20 | 1,314 | 1,314 | 1,282 | 1,308 | +2 | +0.2% | 3,700 |
| 2010/12/17 | 1,300 | 1,325 | 1,300 | 1,306 | +10 | +0.8% | 6,100 |
| 2010/12/16 | 1,323 | 1,323 | 1,287 | 1,296 | -27 | -2% | 3,600 |
| 2010/12/15 | 1,321 | 1,323 | 1,316 | 1,323 | +3 | +0.2% | 4,300 |
| 2010/12/14 | 1,289 | 1,320 | 1,289 | 1,320 | +35 | +2.7% | 6,200 |
| 2010/12/13 | 1,269 | 1,285 | 1,268 | 1,285 | +17 | +1.3% | 5,600 |
| 2010/12/10 | 1,263 | 1,272 | 1,263 | 1,268 | +5 | +0.4% | 37,300 |
| 2010/12/09 | 1,250 | 1,274 | 1,250 | 1,263 | +15 | +1.2% | 10,900 |
| 2010/12/08 | 1,243 | 1,248 | 1,243 | 1,248 | +5 | +0.4% | 6,500 |
| 2010/12/07 | 1,240 | 1,244 | 1,236 | 1,243 | +7 | +0.6% | 11,800 |
| 2010/12/06 | 1,229 | 1,240 | 1,229 | 1,236 | -1 | -0.1% | 1,800 |
| 2010/12/03 | 1,240 | 1,240 | 1,224 | 1,237 | +21 | +1.7% | 2,100 |
| 2010/12/02 | 1,216 | 1,235 | 1,216 | 1,216 | +2 | +0.2% | 4,800 |
| 2010/12/01 | 1,203 | 1,214 | 1,203 | 1,214 | +4 | +0.3% | 4,100 |
| 2010/11/30 | 1,218 | 1,225 | 1,209 | 1,210 | -27 | -2.2% | 7,600 |
| 2010/11/29 | 1,223 | 1,240 | 1,223 | 1,237 | +25 | +2.1% | 3,200 |
| 2010/11/26 | 1,222 | 1,228 | 1,212 | 1,212 | -10 | -0.8% | 7,400 |
| 2010/11/25 | 1,215 | 1,227 | 1,214 | 1,222 | +8 | +0.7% | 7,500 |
| 2010/11/24 | 1,220 | 1,247 | 1,214 | 1,214 | -17 | -1.4% | 2,600 |
| 2010/11/22 | 1,245 | 1,245 | 1,231 | 1,231 | +13 | +1.1% | 2,700 |
| 2010/11/19 | 1,219 | 1,227 | 1,216 | 1,218 | ±0 | ±0% | 4,400 |
| 2010/11/18 | 1,190 | 1,219 | 1,189 | 1,218 | +23 | +1.9% | 6,600 |
| 2010/11/17 | 1,180 | 1,198 | 1,180 | 1,195 | +4 | +0.3% | 3,400 |
| 2010/11/16 | 1,243 | 1,248 | 1,191 | 1,191 | -35 | -2.9% | 14,900 |
| 2010/11/15 | 1,293 | 1,293 | 1,202 | 1,226 | -45 | -3.5% | 16,000 |
| 2010/11/12 | 1,271 | 1,277 | 1,271 | 1,271 | ±0 | ±0% | 25,700 |
| 2010/11/11 | 1,266 | 1,271 | 1,266 | 1,271 | +5 | +0.4% | 25,300 |
| 2010/11/10 | 1,248 | 1,267 | 1,248 | 1,266 | +23 | +1.9% | 13,700 |
| 2010/11/09 | 1,200 | 1,243 | 1,200 | 1,243 | +43 | +3.6% | 12,900 |
| 2010/11/08 | 1,180 | 1,205 | 1,180 | 1,200 | +16 | +1.4% | 5,200 |
| 2010/11/05 | 1,188 | 1,188 | 1,163 | 1,184 | +34 | +3% | 13,900 |
| 2010/11/04 | 1,146 | 1,165 | 1,146 | 1,150 | +2 | +0.2% | 9,500 |
| 2010/11/02 | 1,156 | 1,169 | 1,138 | 1,148 | +1 | +0.1% | 5,300 |
| 2010/11/01 | 1,140 | 1,154 | 1,140 | 1,147 | -7 | -0.6% | 6,400 |
| 2010/10/29 | 1,186 | 1,210 | 1,133 | 1,154 | -31 | -2.6% | 18,400 |
| 2010/10/28 | 1,236 | 1,246 | 1,184 | 1,185 | -69 | -5.5% | 26,300 |
| 2010/10/27 | 1,249 | 1,256 | 1,240 | 1,254 | +5 | +0.4% | 8,200 |
| 2010/10/26 | 1,221 | 1,258 | 1,211 | 1,249 | +28 | +2.3% | 12,300 |
| 2010/10/25 | 1,220 | 1,245 | 1,219 | 1,221 | +2 | +0.2% | 8,800 |
| 2010/10/22 | 1,213 | 1,231 | 1,213 | 1,219 | +6 | +0.5% | 6,200 |
| 2010/10/21 | 1,201 | 1,217 | 1,186 | 1,213 | +10 | +0.8% | 10,300 |
| 2010/10/20 | 1,216 | 1,216 | 1,202 | 1,203 | -21 | -1.7% | 7,900 |
| 2010/10/19 | 1,222 | 1,246 | 1,222 | 1,224 | +2 | +0.2% | 10,300 |
3401～
3450
件表示中 / 3585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 | 334,500円 | +5.4% | +2.2% | 2.99% | 9.24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 | 320,000円 | +4.7% | +10.3% | 1.69% | 9.98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 | 353,500円 | +5.2% | +3.3% | 2.55% | 12.88倍 | 2.15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 | 101,400円 | +11.5% | +7.5% | 1.58% | 52.18倍 | 5.11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 | 383,000円 | +10.7% | +108.2% | 0.52% | 43.49倍 | 2.63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
