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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,525 | 1,525 | 1,489 | 1,489 | -33 | -2.2% | 233,300 |
2021/03/22 | 1,527 | 1,533 | 1,505 | 1,522 | -5 | -0.3% | 299,000 |
2021/03/19 | 1,472 | 1,527 | 1,470 | 1,527 | +50 | +3.4% | 454,900 |
2021/03/18 | 1,474 | 1,486 | 1,460 | 1,477 | +5 | +0.3% | 234,400 |
2021/03/17 | 1,454 | 1,475 | 1,448 | 1,472 | +18 | +1.2% | 207,000 |
2021/03/16 | 1,430 | 1,457 | 1,428 | 1,454 | +26 | +1.8% | 322,000 |
2021/03/15 | 1,415 | 1,428 | 1,408 | 1,428 | +18 | +1.3% | 317,500 |
2021/03/12 | 1,403 | 1,410 | 1,395 | 1,410 | +18 | +1.3% | 298,300 |
2021/03/11 | 1,394 | 1,398 | 1,375 | 1,392 | -2 | -0.1% | 226,300 |
2021/03/10 | 1,373 | 1,394 | 1,371 | 1,394 | +22 | +1.6% | 257,600 |
2021/03/09 | 1,370 | 1,377 | 1,348 | 1,372 | +14 | +1% | 263,800 |
2021/03/08 | 1,352 | 1,363 | 1,347 | 1,358 | +6 | +0.4% | 209,300 |
2021/03/05 | 1,360 | 1,364 | 1,330 | 1,352 | -7 | -0.5% | 197,500 |
2021/03/04 | 1,358 | 1,374 | 1,342 | 1,359 | -4 | -0.3% | 220,100 |
2021/03/03 | 1,380 | 1,380 | 1,351 | 1,363 | +11 | +0.8% | 302,100 |
2021/03/02 | 1,355 | 1,362 | 1,333 | 1,352 | +10 | +0.7% | 345,300 |
2021/03/01 | 1,331 | 1,359 | 1,327 | 1,342 | +32 | +2.4% | 453,100 |
2021/02/26 | 1,300 | 1,322 | 1,290 | 1,310 | -15 | -1.1% | 290,700 |
2021/02/25 | 1,297 | 1,329 | 1,285 | 1,325 | +56 | +4.4% | 354,000 |
2021/02/24 | 1,298 | 1,310 | 1,264 | 1,269 | -51 | -3.9% | 562,600 |
2021/02/22 | 1,320 | 1,333 | 1,313 | 1,320 | -17 | -1.3% | 394,000 |
2021/02/19 | 1,340 | 1,353 | 1,334 | 1,337 | -24 | -1.8% | 302,600 |
2021/02/18 | 1,355 | 1,379 | 1,340 | 1,361 | -4 | -0.3% | 320,900 |
2021/02/17 | 1,384 | 1,390 | 1,363 | 1,365 | -28 | -2% | 407,600 |
2021/02/16 | 1,400 | 1,412 | 1,387 | 1,393 | -7 | -0.5% | 277,400 |
2021/02/15 | 1,392 | 1,404 | 1,381 | 1,400 | +3 | +0.2% | 259,300 |
2021/02/12 | 1,416 | 1,418 | 1,388 | 1,397 | -27 | -1.9% | 400,800 |
2021/02/10 | 1,420 | 1,438 | 1,416 | 1,424 | -25 | -1.7% | 187,100 |
2021/02/09 | 1,476 | 1,480 | 1,433 | 1,449 | -24 | -1.6% | 199,300 |
2021/02/08 | 1,431 | 1,475 | 1,426 | 1,473 | +60 | +4.2% | 315,000 |
2021/02/05 | 1,410 | 1,422 | 1,399 | 1,413 | +12 | +0.9% | 244,900 |
2021/02/04 | 1,432 | 1,438 | 1,401 | 1,401 | -43 | -3% | 292,200 |
2021/02/03 | 1,420 | 1,451 | 1,407 | 1,444 | +15 | +1% | 272,600 |
2021/02/02 | 1,428 | 1,444 | 1,407 | 1,429 | +6 | +0.4% | 466,800 |
2021/02/01 | 1,476 | 1,488 | 1,412 | 1,423 | -86 | -5.7% | 603,000 |
2021/01/29 | 1,530 | 1,540 | 1,509 | 1,509 | -29 | -1.9% | 175,700 |
2021/01/28 | 1,527 | 1,538 | 1,518 | 1,538 | -8 | -0.5% | 729,500 |
2021/01/27 | 1,551 | 1,554 | 1,538 | 1,546 | +20 | +1.3% | 166,400 |
2021/01/26 | 1,548 | 1,560 | 1,525 | 1,526 | -7 | -0.5% | 167,600 |
2021/01/25 | 1,501 | 1,535 | 1,501 | 1,533 | +32 | +2.1% | 206,100 |
2021/01/22 | 1,514 | 1,522 | 1,496 | 1,501 | -33 | -2.2% | 229,600 |
2021/01/21 | 1,536 | 1,556 | 1,531 | 1,534 | +10 | +0.7% | 193,200 |
2021/01/20 | 1,524 | 1,536 | 1,514 | 1,524 | +6 | +0.4% | 179,300 |
2021/01/19 | 1,528 | 1,529 | 1,506 | 1,518 | -11 | -0.7% | 189,100 |
2021/01/18 | 1,534 | 1,542 | 1,509 | 1,529 | -11 | -0.7% | 171,100 |
2021/01/15 | 1,600 | 1,604 | 1,540 | 1,540 | -68 | -4.2% | 309,300 |
2021/01/14 | 1,607 | 1,619 | 1,596 | 1,608 | -10 | -0.6% | 203,700 |
2021/01/13 | 1,648 | 1,658 | 1,618 | 1,618 | -41 | -2.5% | 290,100 |
2021/01/12 | 1,655 | 1,668 | 1,649 | 1,659 | +9 | +0.5% | 334,300 |
2021/01/08 | 1,631 | 1,655 | 1,627 | 1,650 | +23 | +1.4% | 266,700 |
901~
950
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