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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,407 | 1,419 | 1,395 | 1,407 | +20 | +1.4% | 251,700 |
2020/10/02 | 1,398 | 1,404 | 1,377 | 1,387 | - | - | 300,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,407 | 1,407 | 1,379 | 1,391 | -29 | -2% | 287,800 |
2020/09/29 | 1,400 | 1,427 | 1,396 | 1,420 | +15 | +1.1% | 282,200 |
2020/09/28 | 1,400 | 1,405 | 1,384 | 1,405 | +30 | +2.2% | 255,300 |
2020/09/25 | 1,386 | 1,395 | 1,371 | 1,375 | -6 | -0.4% | 187,000 |
2020/09/24 | 1,407 | 1,407 | 1,374 | 1,381 | -38 | -2.7% | 234,400 |
2020/09/23 | 1,433 | 1,438 | 1,415 | 1,419 | -25 | -1.7% | 178,800 |
2020/09/18 | 1,453 | 1,453 | 1,434 | 1,444 | -2 | -0.1% | 264,900 |
2020/09/17 | 1,449 | 1,467 | 1,434 | 1,446 | -29 | -2% | 231,700 |
2020/09/16 | 1,469 | 1,480 | 1,455 | 1,475 | +7 | +0.5% | 215,800 |
2020/09/15 | 1,435 | 1,479 | 1,431 | 1,468 | +26 | +1.8% | 440,000 |
2020/09/14 | 1,430 | 1,445 | 1,422 | 1,442 | +18 | +1.3% | 222,900 |
2020/09/11 | 1,402 | 1,427 | 1,391 | 1,424 | +20 | +1.4% | 286,100 |
2020/09/10 | 1,423 | 1,424 | 1,395 | 1,404 | -11 | -0.8% | 181,400 |
2020/09/09 | 1,413 | 1,426 | 1,408 | 1,415 | -30 | -2.1% | 239,200 |
2020/09/08 | 1,425 | 1,446 | 1,414 | 1,445 | +29 | +2% | 197,300 |
2020/09/07 | 1,408 | 1,424 | 1,407 | 1,416 | +4 | +0.3% | 159,100 |
2020/09/04 | 1,403 | 1,413 | 1,391 | 1,412 | -21 | -1.5% | 173,500 |
2020/09/03 | 1,430 | 1,442 | 1,423 | 1,433 | +10 | +0.7% | 161,900 |
2020/09/02 | 1,424 | 1,427 | 1,407 | 1,423 | +3 | +0.2% | 103,700 |
2020/09/01 | 1,402 | 1,422 | 1,389 | 1,420 | +9 | +0.6% | 140,200 |
2020/08/31 | 1,402 | 1,427 | 1,402 | 1,411 | +27 | +2% | 186,000 |
2020/08/28 | 1,400 | 1,426 | 1,371 | 1,384 | -25 | -1.8% | 199,400 |
2020/08/27 | 1,416 | 1,416 | 1,399 | 1,409 | -7 | -0.5% | 95,400 |
2020/08/26 | 1,418 | 1,419 | 1,393 | 1,416 | -6 | -0.4% | 146,400 |
2020/08/25 | 1,428 | 1,437 | 1,414 | 1,422 | +7 | +0.5% | 149,100 |
2020/08/24 | 1,412 | 1,425 | 1,404 | 1,415 | +7 | +0.5% | 131,600 |
2020/08/21 | 1,427 | 1,442 | 1,406 | 1,408 | +2 | +0.1% | 136,800 |
2020/08/20 | 1,403 | 1,427 | 1,392 | 1,406 | -16 | -1.1% | 161,600 |
2020/08/19 | 1,413 | 1,430 | 1,408 | 1,422 | +11 | +0.8% | 118,800 |
2020/08/18 | 1,406 | 1,426 | 1,400 | 1,411 | -11 | -0.8% | 198,000 |
2020/08/17 | 1,445 | 1,445 | 1,406 | 1,422 | -29 | -2% | 215,100 |
2020/08/14 | 1,425 | 1,467 | 1,415 | 1,451 | +40 | +2.8% | 450,100 |
2020/08/13 | 1,387 | 1,428 | 1,385 | 1,411 | +40 | +2.9% | 319,100 |
2020/08/12 | 1,366 | 1,377 | 1,354 | 1,371 | -7 | -0.5% | 196,900 |
2020/08/11 | 1,335 | 1,382 | 1,313 | 1,378 | +55 | +4.2% | 340,300 |
2020/08/07 | 1,371 | 1,388 | 1,318 | 1,323 | -50 | -3.6% | 317,200 |
2020/08/06 | 1,336 | 1,444 | 1,336 | 1,373 | +17 | +1.3% | 567,200 |
2020/08/05 | 1,326 | 1,358 | 1,317 | 1,356 | +17 | +1.3% | 228,300 |
2020/08/04 | 1,320 | 1,352 | 1,317 | 1,339 | +30 | +2.3% | 303,800 |
2020/08/03 | 1,319 | 1,329 | 1,290 | 1,309 | +12 | +0.9% | 268,800 |
2020/07/31 | 1,329 | 1,333 | 1,297 | 1,297 | -41 | -3.1% | 194,400 |
2020/07/30 | 1,358 | 1,366 | 1,337 | 1,338 | -11 | -0.8% | 146,800 |
2020/07/29 | 1,375 | 1,379 | 1,344 | 1,349 | -22 | -1.6% | 216,100 |
2020/07/28 | 1,378 | 1,392 | 1,364 | 1,371 | +6 | +0.4% | 130,100 |
2020/07/27 | 1,370 | 1,378 | 1,349 | 1,365 | +3 | +0.2% | 222,700 |
2020/07/22 | 1,375 | 1,375 | 1,354 | 1,362 | -15 | -1.1% | 190,800 |
2020/07/21 | 1,369 | 1,391 | 1,366 | 1,377 | +8 | +0.6% | 206,400 |
1001~
1050
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