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 |
|---|---|---|---|---|---|---|---|
| 2011/06/23 | 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 |
| 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 |
3451～
3500
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 | 236,100円 | +4.1% | +1.1% | 2.75% | 11.35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 | 196,900円 | +2.9% | +6.8% | 2.39% | 14.09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 | 285,700円 | +2.8% | -9.4% | 2.45% | 21.07倍 | 1.99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 | 327,000円 | +9.8% | +0.1% | 0.61% | 50.39倍 | 3.30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 | 143,600円 | +1.7% | +8.4% | 3.20% | 9.82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
