日本ライフラインの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/12/22 | 1,056 | 1,059 | 1,050 | 1,057 | +4 | +0.4% | 272,300 |
2021/12/21 | 1,045 | 1,056 | 1,031 | 1,053 | +10 | +1% | 417,100 |
2021/12/20 | 1,060 | 1,073 | 1,036 | 1,043 | -33 | -3.1% | 500,300 |
2021/12/17 | 1,081 | 1,084 | 1,066 | 1,076 | -5 | -0.5% | 316,500 |
2021/12/16 | 1,087 | 1,092 | 1,078 | 1,081 | -6 | -0.6% | 221,100 |
2021/12/15 | 1,075 | 1,088 | 1,068 | 1,087 | +8 | +0.7% | 194,800 |
2021/12/14 | 1,084 | 1,089 | 1,070 | 1,079 | -3 | -0.3% | 215,800 |
2021/12/13 | 1,084 | 1,093 | 1,075 | 1,082 | +1 | +0.1% | 196,000 |
2021/12/10 | 1,095 | 1,097 | 1,077 | 1,081 | -22 | -2% | 185,300 |
2021/12/09 | 1,101 | 1,107 | 1,096 | 1,103 | -5 | -0.5% | 163,200 |
2021/12/08 | 1,109 | 1,117 | 1,103 | 1,108 | -3 | -0.3% | 276,100 |
2021/12/07 | 1,077 | 1,111 | 1,072 | 1,111 | +35 | +3.3% | 211,400 |
2021/12/06 | 1,076 | 1,083 | 1,068 | 1,076 | +13 | +1.2% | 283,800 |
2021/12/03 | 1,045 | 1,066 | 1,042 | 1,063 | +14 | +1.3% | 223,600 |
2021/12/02 | 1,052 | 1,070 | 1,046 | 1,049 | -15 | -1.4% | 301,000 |
2021/12/01 | 1,058 | 1,070 | 1,045 | 1,064 | +6 | +0.6% | 257,200 |
2021/11/30 | 1,085 | 1,105 | 1,058 | 1,058 | -9 | -0.8% | 440,500 |
2021/11/29 | 1,085 | 1,086 | 1,065 | 1,067 | -30 | -2.7% | 303,300 |
2021/11/26 | 1,120 | 1,121 | 1,094 | 1,097 | -33 | -2.9% | 215,800 |
2021/11/25 | 1,140 | 1,144 | 1,123 | 1,130 | -10 | -0.9% | 171,200 |
2021/11/24 | 1,138 | 1,145 | 1,136 | 1,140 | -1 | -0.1% | 243,800 |
2021/11/22 | 1,145 | 1,150 | 1,138 | 1,141 | -4 | -0.3% | 130,400 |
2021/11/19 | 1,140 | 1,154 | 1,140 | 1,145 | +5 | +0.4% | 174,000 |
2021/11/18 | 1,137 | 1,145 | 1,131 | 1,140 | -10 | -0.9% | 239,000 |
2021/11/17 | 1,172 | 1,175 | 1,150 | 1,150 | -17 | -1.5% | 257,700 |
2021/11/16 | 1,181 | 1,186 | 1,166 | 1,167 | -14 | -1.2% | 285,100 |
2021/11/15 | 1,162 | 1,184 | 1,162 | 1,181 | +12 | +1% | 247,600 |
2021/11/12 | 1,158 | 1,174 | 1,157 | 1,169 | +3 | +0.3% | 267,200 |
2021/11/11 | 1,165 | 1,180 | 1,159 | 1,166 | -7 | -0.6% | 270,400 |
2021/11/10 | 1,183 | 1,184 | 1,171 | 1,173 | -12 | -1% | 199,700 |
2021/11/09 | 1,185 | 1,196 | 1,182 | 1,185 | -6 | -0.5% | 320,900 |
2021/11/08 | 1,214 | 1,215 | 1,187 | 1,191 | -9 | -0.8% | 469,500 |
2021/11/05 | 1,219 | 1,234 | 1,187 | 1,200 | -32 | -2.6% | 505,100 |
2021/11/04 | 1,213 | 1,235 | 1,209 | 1,232 | +15 | +1.2% | 598,400 |
2021/11/02 | 1,230 | 1,232 | 1,210 | 1,217 | -14 | -1.1% | 420,100 |
2021/11/01 | 1,250 | 1,250 | 1,218 | 1,231 | +6 | +0.5% | 373,000 |
2021/10/29 | 1,227 | 1,236 | 1,212 | 1,225 | -12 | -1% | 387,600 |
2021/10/28 | 1,238 | 1,246 | 1,223 | 1,237 | -17 | -1.4% | 917,700 |
2021/10/27 | 1,250 | 1,257 | 1,240 | 1,254 | ±0 | ±0% | 300,700 |
2021/10/26 | 1,246 | 1,267 | 1,240 | 1,254 | -1 | -0.1% | 306,100 |
2021/10/25 | 1,263 | 1,265 | 1,251 | 1,255 | -30 | -2.3% | 414,400 |
2021/10/22 | 1,288 | 1,299 | 1,284 | 1,285 | -25 | -1.9% | 288,000 |
2021/10/21 | 1,306 | 1,323 | 1,300 | 1,310 | -5 | -0.4% | 230,000 |
2021/10/20 | 1,325 | 1,335 | 1,310 | 1,315 | ±0 | ±0% | 155,200 |
2021/10/19 | 1,300 | 1,317 | 1,297 | 1,315 | +11 | +0.8% | 202,100 |
2021/10/18 | 1,311 | 1,313 | 1,295 | 1,304 | -6 | -0.5% | 131,600 |
2021/10/15 | 1,296 | 1,311 | 1,289 | 1,310 | +12 | +0.9% | 214,600 |
2021/10/14 | 1,294 | 1,304 | 1,288 | 1,298 | +1 | +0.1% | 128,200 |
2021/10/13 | 1,295 | 1,320 | 1,293 | 1,297 | +2 | +0.2% | 177,000 |
2021/10/12 | 1,301 | 1,304 | 1,289 | 1,295 | -13 | -1% | 142,000 |
701~
750
件表示中 / 6596件
類似銘柄と比較する
現在ご覧いただいている「日本ライフL」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 |
---|---|---|---|---|---|---|---|---|
日本ライフL | 126,000円 | +5.1% | +4.0% | 3.65% | 11.04倍 | 1.52倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
日 伝 | 304,000円 | +5.6% | +1.1% | 2.14% | 19.10倍 | 1.02倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
中央自 | 455,000円 | +4.2% | +4.8% | 2.97% | 10.34倍 | 1.67倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
伊藤忠食 | 678,000円 | +4.1% | +8.5% | 1.77% | 12.29倍 | 0.79倍 |
|
伊藤忠Gの食品卸大手。3大都市圏での売上高約8割。コンビニはセブン向け、電子看板を育成 |
松田産業 | 311,000円 | +5.4% | +4.3% | 2.25% | 10.61倍 | 0.89倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
市場注目の銘柄
チャート関連のコラム