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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
件表示中 / 6611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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64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 |
紙パル商 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60倍 |
|
国内紙流通首位。製紙2強の取扱高多い。M&Aで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル1店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69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 |
東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のPB事業も |
市場注目の銘柄
チャート関連のコラム