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 |
|---|---|---|---|---|---|---|---|
| 2011/02/16 | 1,294 | 1,294 | 1,281 | 1,291 | -3 | -0.2% | 2,200 |
| 2011/02/15 | 1,304 | 1,304 | 1,294 | 1,294 | -10 | -0.8% | 2,200 |
| 2011/02/14 | 1,304 | 1,304 | 1,303 | 1,304 | ±0 | ±0% | 2,300 |
| 2011/02/10 | 1,305 | 1,310 | 1,304 | 1,304 | ±0 | ±0% | 24,600 |
| 2011/02/09 | 1,260 | 1,304 | 1,260 | 1,304 | +46 | +3.7% | 6,400 |
| 2011/02/08 | 1,269 | 1,278 | 1,258 | 1,258 | -1 | -0.1% | 5,700 |
| 2011/02/07 | 1,278 | 1,278 | 1,254 | 1,259 | +5 | +0.4% | 9,000 |
| 2011/02/04 | 1,251 | 1,282 | 1,249 | 1,254 | -7 | -0.6% | 10,700 |
| 2011/02/03 | 1,252 | 1,262 | 1,250 | 1,261 | +10 | +0.8% | 4,600 |
| 2011/02/02 | 1,250 | 1,280 | 1,250 | 1,251 | +12 | +1% | 5,400 |
| 2011/02/01 | 1,241 | 1,241 | 1,237 | 1,239 | +2 | +0.2% | 3,200 |
| 2011/01/31 | 1,245 | 1,246 | 1,231 | 1,237 | -3 | -0.2% | 6,400 |
| 2011/01/28 | 1,265 | 1,265 | 1,240 | 1,240 | -25 | -2% | 7,100 |
| 2011/01/27 | 1,245 | 1,266 | 1,245 | 1,265 | +18 | +1.4% | 1,400 |
| 2011/01/26 | 1,248 | 1,249 | 1,242 | 1,247 | -6 | -0.5% | 2,400 |
| 2011/01/25 | 1,262 | 1,273 | 1,230 | 1,253 | -9 | -0.7% | 9,800 |
| 2011/01/24 | 1,265 | 1,265 | 1,212 | 1,262 | +17 | +1.4% | 3,600 |
| 2011/01/21 | 1,287 | 1,287 | 1,245 | 1,245 | -59 | -4.5% | 4,700 |
| 2011/01/20 | 1,310 | 1,310 | 1,287 | 1,304 | -6 | -0.5% | 900 |
| 2011/01/19 | 1,293 | 1,310 | 1,289 | 1,310 | +16 | +1.2% | 3,400 |
| 2011/01/18 | 1,299 | 1,304 | 1,283 | 1,294 | -13 | -1% | 2,700 |
| 2011/01/17 | 1,308 | 1,310 | 1,307 | 1,307 | ±0 | ±0% | 4,300 |
| 2011/01/14 | 1,306 | 1,309 | 1,306 | 1,307 | +1 | +0.1% | 10,800 |
| 2011/01/13 | 1,304 | 1,307 | 1,303 | 1,306 | +3 | +0.2% | 6,300 |
| 2011/01/12 | 1,305 | 1,309 | 1,303 | 1,303 | ±0 | ±0% | 9,000 |
| 2011/01/11 | 1,275 | 1,303 | 1,275 | 1,303 | +28 | +2.2% | 21,200 |
| 2011/01/07 | 1,265 | 1,278 | 1,262 | 1,275 | +14 | +1.1% | 8,700 |
| 2011/01/06 | 1,267 | 1,267 | 1,248 | 1,261 | +23 | +1.9% | 5,200 |
| 2011/01/05 | 1,234 | 1,240 | 1,231 | 1,238 | +4 | +0.3% | 3,100 |
| 2011/01/04 | 1,232 | 1,241 | 1,223 | 1,234 | +11 | +0.9% | 4,300 |
| 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 |
3501～
3550
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
