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 |
---|---|---|---|---|---|---|---|
2020/12/16 | 1,592 | 1,592 | 1,553 | 1,574 | -11 | -0.7% | 249,800 |
2020/12/15 | 1,598 | 1,616 | 1,570 | 1,585 | -20 | -1.2% | 348,300 |
2020/12/14 | 1,626 | 1,626 | 1,596 | 1,605 | -17 | -1% | 218,500 |
2020/12/11 | 1,618 | 1,634 | 1,612 | 1,622 | +8 | +0.5% | 313,500 |
2020/12/10 | 1,587 | 1,616 | 1,575 | 1,614 | +27 | +1.7% | 305,600 |
2020/12/09 | 1,581 | 1,602 | 1,576 | 1,587 | +22 | +1.4% | 404,200 |
2020/12/08 | 1,560 | 1,576 | 1,552 | 1,565 | +37 | +2.4% | 391,300 |
2020/12/07 | 1,550 | 1,569 | 1,515 | 1,528 | +8 | +0.5% | 230,900 |
2020/12/04 | 1,530 | 1,533 | 1,515 | 1,520 | +5 | +0.3% | 325,700 |
2020/12/03 | 1,469 | 1,539 | 1,459 | 1,515 | +56 | +3.8% | 459,300 |
2020/12/02 | 1,455 | 1,470 | 1,450 | 1,459 | +8 | +0.6% | 252,900 |
2020/12/01 | 1,443 | 1,465 | 1,425 | 1,451 | +13 | +0.9% | 250,800 |
2020/11/30 | 1,451 | 1,459 | 1,437 | 1,438 | -24 | -1.6% | 247,500 |
2020/11/27 | 1,434 | 1,463 | 1,434 | 1,462 | +28 | +2% | 332,000 |
2020/11/26 | 1,435 | 1,438 | 1,416 | 1,434 | +4 | +0.3% | 186,000 |
2020/11/25 | 1,430 | 1,444 | 1,425 | 1,430 | +10 | +0.7% | 270,400 |
2020/11/24 | 1,410 | 1,434 | 1,405 | 1,420 | +31 | +2.2% | 318,900 |
2020/11/20 | 1,372 | 1,391 | 1,366 | 1,389 | +5 | +0.4% | 206,300 |
2020/11/19 | 1,382 | 1,397 | 1,371 | 1,384 | +5 | +0.4% | 246,700 |
2020/11/18 | 1,401 | 1,403 | 1,378 | 1,379 | -10 | -0.7% | 260,200 |
2020/11/17 | 1,399 | 1,401 | 1,383 | 1,389 | -10 | -0.7% | 185,500 |
2020/11/16 | 1,400 | 1,416 | 1,385 | 1,399 | +19 | +1.4% | 205,900 |
2020/11/13 | 1,398 | 1,398 | 1,362 | 1,380 | -23 | -1.6% | 235,900 |
2020/11/12 | 1,405 | 1,411 | 1,393 | 1,403 | -6 | -0.4% | 203,800 |
2020/11/11 | 1,437 | 1,440 | 1,401 | 1,409 | -13 | -0.9% | 277,300 |
2020/11/10 | 1,420 | 1,426 | 1,409 | 1,422 | +12 | +0.9% | 310,200 |
2020/11/09 | 1,415 | 1,419 | 1,390 | 1,410 | +10 | +0.7% | 253,600 |
2020/11/06 | 1,392 | 1,403 | 1,382 | 1,400 | +6 | +0.4% | 258,300 |
2020/11/05 | 1,359 | 1,395 | 1,349 | 1,394 | +46 | +3.4% | 495,700 |
2020/11/04 | 1,352 | 1,356 | 1,330 | 1,348 | +16 | +1.2% | 294,000 |
2020/11/02 | 1,351 | 1,362 | 1,318 | 1,332 | -10 | -0.7% | 300,900 |
2020/10/30 | 1,355 | 1,403 | 1,339 | 1,342 | -37 | -2.7% | 331,300 |
2020/10/29 | 1,349 | 1,393 | 1,349 | 1,379 | +68 | +5.2% | 650,700 |
2020/10/28 | 1,330 | 1,332 | 1,296 | 1,311 | -29 | -2.2% | 270,200 |
2020/10/27 | 1,328 | 1,340 | 1,308 | 1,340 | +2 | +0.1% | 194,100 |
2020/10/26 | 1,351 | 1,363 | 1,335 | 1,338 | -13 | -1% | 237,300 |
2020/10/23 | 1,355 | 1,359 | 1,335 | 1,351 | +1 | +0.1% | 284,000 |
2020/10/22 | 1,364 | 1,365 | 1,334 | 1,350 | -11 | -0.8% | 291,000 |
2020/10/21 | 1,350 | 1,374 | 1,348 | 1,361 | +8 | +0.6% | 207,300 |
2020/10/20 | 1,372 | 1,378 | 1,342 | 1,353 | -20 | -1.5% | 258,800 |
2020/10/19 | 1,373 | 1,385 | 1,366 | 1,373 | +6 | +0.4% | 142,400 |
2020/10/16 | 1,390 | 1,390 | 1,354 | 1,367 | -27 | -1.9% | 169,400 |
2020/10/15 | 1,400 | 1,406 | 1,377 | 1,394 | -12 | -0.9% | 134,300 |
2020/10/14 | 1,407 | 1,417 | 1,401 | 1,406 | -1 | -0.1% | 129,200 |
2020/10/13 | 1,413 | 1,414 | 1,397 | 1,407 | ±0 | ±0% | 135,900 |
2020/10/12 | 1,410 | 1,414 | 1,393 | 1,407 | -7 | -0.5% | 128,900 |
2020/10/09 | 1,411 | 1,419 | 1,404 | 1,414 | +10 | +0.7% | 182,000 |
2020/10/08 | 1,414 | 1,416 | 1,402 | 1,404 | +4 | +0.3% | 216,900 |
2020/10/07 | 1,390 | 1,407 | 1,380 | 1,400 | +3 | +0.2% | 236,200 |
2020/10/06 | 1,392 | 1,402 | 1,369 | 1,397 | -10 | -0.7% | 364,200 |
951~
1000
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