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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,299 | 1,313 | 1,288 | 1,308 | +4 | +0.3% | 147,000 |
2021/10/08 | 1,298 | 1,320 | 1,295 | 1,304 | +5 | +0.4% | 176,900 |
2021/10/07 | 1,313 | 1,328 | 1,299 | 1,299 | -7 | -0.5% | 148,600 |
2021/10/06 | 1,322 | 1,343 | 1,304 | 1,306 | +8 | +0.6% | 223,700 |
2021/10/05 | 1,310 | 1,314 | 1,283 | 1,298 | -31 | -2.3% | 277,400 |
2021/10/04 | 1,362 | 1,362 | 1,314 | 1,329 | -26 | -1.9% | 165,400 |
2021/10/01 | 1,365 | 1,373 | 1,347 | 1,355 | -17 | -1.2% | 202,800 |
2021/09/30 | 1,369 | 1,382 | 1,365 | 1,372 | ±0 | ±0% | 137,200 |
2021/09/29 | 1,360 | 1,374 | 1,353 | 1,372 | -2 | -0.1% | 231,100 |
2021/09/28 | 1,392 | 1,392 | 1,359 | 1,374 | -25 | -1.8% | 188,400 |
2021/09/27 | 1,404 | 1,410 | 1,394 | 1,399 | +2 | +0.1% | 132,800 |
2021/09/24 | 1,401 | 1,405 | 1,390 | 1,397 | +23 | +1.7% | 187,000 |
2021/09/22 | 1,379 | 1,394 | 1,372 | 1,374 | -6 | -0.4% | 120,200 |
2021/09/21 | 1,370 | 1,385 | 1,364 | 1,380 | -20 | -1.4% | 156,500 |
2021/09/17 | 1,403 | 1,403 | 1,387 | 1,400 | +1 | +0.1% | 179,500 |
2021/09/16 | 1,395 | 1,404 | 1,387 | 1,399 | +8 | +0.6% | 182,400 |
2021/09/15 | 1,390 | 1,398 | 1,385 | 1,391 | -14 | -1% | 129,800 |
2021/09/14 | 1,405 | 1,405 | 1,384 | 1,405 | +7 | +0.5% | 186,200 |
2021/09/13 | 1,398 | 1,399 | 1,379 | 1,398 | -7 | -0.5% | 175,100 |
2021/09/10 | 1,394 | 1,405 | 1,387 | 1,405 | +20 | +1.4% | 256,400 |
2021/09/09 | 1,391 | 1,401 | 1,376 | 1,385 | -4 | -0.3% | 150,500 |
2021/09/08 | 1,390 | 1,404 | 1,383 | 1,389 | -4 | -0.3% | 174,500 |
2021/09/07 | 1,392 | 1,399 | 1,387 | 1,393 | +14 | +1% | 230,500 |
2021/09/06 | 1,375 | 1,381 | 1,362 | 1,379 | +32 | +2.4% | 176,600 |
2021/09/03 | 1,332 | 1,352 | 1,324 | 1,347 | +23 | +1.7% | 178,400 |
2021/09/02 | 1,317 | 1,326 | 1,314 | 1,324 | +5 | +0.4% | 114,400 |
2021/09/01 | 1,323 | 1,328 | 1,310 | 1,319 | -4 | -0.3% | 121,900 |
2021/08/31 | 1,316 | 1,334 | 1,312 | 1,323 | -11 | -0.8% | 198,700 |
2021/08/30 | 1,315 | 1,335 | 1,307 | 1,334 | +28 | +2.1% | 241,200 |
2021/08/27 | 1,300 | 1,306 | 1,292 | 1,306 | +6 | +0.5% | 105,200 |
2021/08/26 | 1,310 | 1,312 | 1,292 | 1,300 | -21 | -1.6% | 211,900 |
2021/08/25 | 1,327 | 1,330 | 1,316 | 1,321 | -14 | -1% | 141,200 |
2021/08/24 | 1,343 | 1,350 | 1,329 | 1,335 | -18 | -1.3% | 137,900 |
2021/08/23 | 1,345 | 1,360 | 1,343 | 1,353 | +19 | +1.4% | 121,300 |
2021/08/20 | 1,350 | 1,357 | 1,329 | 1,334 | -16 | -1.2% | 136,900 |
2021/08/19 | 1,348 | 1,365 | 1,347 | 1,350 | -9 | -0.7% | 91,700 |
2021/08/18 | 1,355 | 1,374 | 1,350 | 1,359 | +4 | +0.3% | 84,400 |
2021/08/17 | 1,361 | 1,374 | 1,354 | 1,355 | +10 | +0.7% | 106,500 |
2021/08/16 | 1,360 | 1,368 | 1,345 | 1,345 | -19 | -1.4% | 101,500 |
2021/08/13 | 1,355 | 1,370 | 1,348 | 1,364 | +17 | +1.3% | 92,500 |
2021/08/12 | 1,364 | 1,364 | 1,345 | 1,347 | +1 | +0.1% | 82,900 |
2021/08/11 | 1,354 | 1,375 | 1,342 | 1,346 | ±0 | ±0% | 203,100 |
2021/08/10 | 1,343 | 1,363 | 1,340 | 1,346 | +1 | +0.1% | 145,600 |
2021/08/06 | 1,385 | 1,386 | 1,342 | 1,345 | -24 | -1.8% | 199,500 |
2021/08/05 | 1,373 | 1,402 | 1,362 | 1,369 | -34 | -2.4% | 224,900 |
2021/08/04 | 1,418 | 1,418 | 1,398 | 1,403 | -10 | -0.7% | 129,400 |
2021/08/03 | 1,391 | 1,413 | 1,391 | 1,413 | +12 | +0.9% | 126,800 |
2021/08/02 | 1,399 | 1,408 | 1,394 | 1,401 | +27 | +2% | 195,200 |
2021/07/30 | 1,390 | 1,398 | 1,363 | 1,374 | -35 | -2.5% | 180,800 |
2021/07/29 | 1,399 | 1,410 | 1,389 | 1,409 | +15 | +1.1% | 153,200 |
751~
800
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
該当銘柄がありません
チャート関連のコラム