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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 1,399 | 1,410 | 1,389 | 1,409 | +15 | +1.1% | 153,200 |
| 2021/07/28 | 1,375 | 1,399 | 1,368 | 1,394 | ±0 | ±0% | 210,200 |
| 2021/07/27 | 1,405 | 1,405 | 1,385 | 1,394 | -1 | -0.1% | 144,700 |
| 2021/07/26 | 1,398 | 1,402 | 1,385 | 1,395 | +26 | +1.9% | 175,000 |
| 2021/07/21 | 1,355 | 1,384 | 1,347 | 1,369 | +24 | +1.8% | 285,900 |
| 2021/07/20 | 1,336 | 1,355 | 1,336 | 1,345 | -5 | -0.4% | 151,200 |
| 2021/07/19 | 1,349 | 1,357 | 1,337 | 1,350 | +1 | +0.1% | 175,800 |
| 2021/07/16 | 1,351 | 1,364 | 1,343 | 1,349 | -19 | -1.4% | 171,400 |
| 2021/07/15 | 1,400 | 1,403 | 1,363 | 1,368 | -27 | -1.9% | 125,500 |
| 2021/07/14 | 1,399 | 1,402 | 1,389 | 1,395 | -7 | -0.5% | 220,900 |
| 2021/07/13 | 1,405 | 1,409 | 1,396 | 1,402 | +2 | +0.1% | 151,500 |
| 2021/07/12 | 1,382 | 1,403 | 1,377 | 1,400 | +41 | +3% | 252,400 |
| 2021/07/09 | 1,340 | 1,366 | 1,331 | 1,359 | -2 | -0.1% | 217,700 |
| 2021/07/08 | 1,362 | 1,378 | 1,360 | 1,361 | -5 | -0.4% | 197,900 |
| 2021/07/07 | 1,351 | 1,377 | 1,346 | 1,366 | +16 | +1.2% | 263,600 |
| 2021/07/06 | 1,360 | 1,366 | 1,349 | 1,350 | -4 | -0.3% | 84,600 |
| 2021/07/05 | 1,347 | 1,358 | 1,346 | 1,354 | +4 | +0.3% | 89,400 |
| 2021/07/02 | 1,352 | 1,363 | 1,347 | 1,350 | ±0 | ±0% | 102,300 |
| 2021/07/01 | 1,342 | 1,358 | 1,339 | 1,350 | -1 | -0.1% | 141,100 |
| 2021/06/30 | 1,368 | 1,371 | 1,346 | 1,351 | -11 | -0.8% | 198,400 |
| 2021/06/29 | 1,370 | 1,372 | 1,359 | 1,362 | -13 | -0.9% | 148,200 |
| 2021/06/28 | 1,385 | 1,388 | 1,375 | 1,375 | -8 | -0.6% | 76,300 |
| 2021/06/25 | 1,401 | 1,401 | 1,381 | 1,383 | -5 | -0.4% | 84,000 |
| 2021/06/24 | 1,372 | 1,400 | 1,366 | 1,388 | +23 | +1.7% | 233,400 |
| 2021/06/23 | 1,378 | 1,386 | 1,363 | 1,365 | -12 | -0.9% | 106,700 |
| 2021/06/22 | 1,368 | 1,386 | 1,358 | 1,377 | +32 | +2.4% | 126,900 |
| 2021/06/21 | 1,350 | 1,368 | 1,341 | 1,345 | -35 | -2.5% | 176,500 |
| 2021/06/18 | 1,421 | 1,421 | 1,377 | 1,380 | -24 | -1.7% | 278,800 |
| 2021/06/17 | 1,420 | 1,420 | 1,394 | 1,404 | -17 | -1.2% | 131,700 |
| 2021/06/16 | 1,390 | 1,421 | 1,390 | 1,421 | +31 | +2.2% | 222,200 |
| 2021/06/15 | 1,395 | 1,403 | 1,383 | 1,390 | -5 | -0.4% | 157,200 |
| 2021/06/14 | 1,413 | 1,413 | 1,391 | 1,395 | -3 | -0.2% | 72,800 |
| 2021/06/11 | 1,428 | 1,428 | 1,395 | 1,398 | -10 | -0.7% | 138,100 |
| 2021/06/10 | 1,406 | 1,418 | 1,399 | 1,408 | -12 | -0.8% | 111,700 |
| 2021/06/09 | 1,398 | 1,436 | 1,396 | 1,420 | +28 | +2% | 253,100 |
| 2021/06/08 | 1,380 | 1,407 | 1,378 | 1,392 | +20 | +1.5% | 171,500 |
| 2021/06/07 | 1,358 | 1,386 | 1,356 | 1,372 | +25 | +1.9% | 132,100 |
| 2021/06/04 | 1,351 | 1,362 | 1,343 | 1,347 | -8 | -0.6% | 164,800 |
| 2021/06/03 | 1,360 | 1,367 | 1,345 | 1,355 | +10 | +0.7% | 154,700 |
| 2021/06/02 | 1,350 | 1,356 | 1,331 | 1,345 | -21 | -1.5% | 230,100 |
| 2021/06/01 | 1,398 | 1,398 | 1,359 | 1,366 | -19 | -1.4% | 209,500 |
| 2021/05/31 | 1,400 | 1,411 | 1,376 | 1,385 | -25 | -1.8% | 209,300 |
| 2021/05/28 | 1,416 | 1,427 | 1,398 | 1,410 | +19 | +1.4% | 204,300 |
| 2021/05/27 | 1,417 | 1,417 | 1,383 | 1,391 | -46 | -3.2% | 351,900 |
| 2021/05/26 | 1,474 | 1,476 | 1,432 | 1,437 | -53 | -3.6% | 237,700 |
| 2021/05/25 | 1,500 | 1,502 | 1,476 | 1,490 | -18 | -1.2% | 191,900 |
| 2021/05/24 | 1,500 | 1,511 | 1,492 | 1,508 | +15 | +1% | 128,100 |
| 2021/05/21 | 1,486 | 1,496 | 1,470 | 1,493 | +15 | +1% | 115,600 |
| 2021/05/20 | 1,461 | 1,492 | 1,461 | 1,478 | +2 | +0.1% | 98,000 |
| 2021/05/19 | 1,472 | 1,487 | 1,464 | 1,476 | -15 | -1% | 98,700 |
801～
850
件表示中 / 6597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 | 1.62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 | 64,500円 | +1.1% | +7.4% | 3.88% | 7.95倍 | 0.62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 |
| ハピネット | 402,500円 | -5.8% | -10.9% | 1.24% | 17.66倍 | 1.74倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 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 | 1.68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 |
市場注目の銘柄
チャート関連のコラム
