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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,362 | 1,384 | 1,353 | 1,369 | +8 | +0.6% | 227,400 |
2020/07/17 | 1,376 | 1,383 | 1,356 | 1,361 | -15 | -1.1% | 148,200 |
2020/07/16 | 1,409 | 1,415 | 1,354 | 1,376 | -21 | -1.5% | 358,100 |
2020/07/15 | 1,363 | 1,402 | 1,359 | 1,397 | +58 | +4.3% | 461,600 |
2020/07/14 | 1,339 | 1,355 | 1,328 | 1,339 | +8 | +0.6% | 158,400 |
2020/07/13 | 1,320 | 1,336 | 1,300 | 1,331 | +21 | +1.6% | 334,800 |
2020/07/10 | 1,305 | 1,348 | 1,304 | 1,310 | -1 | -0.1% | 326,000 |
2020/07/09 | 1,320 | 1,330 | 1,299 | 1,311 | -4 | -0.3% | 303,600 |
2020/07/08 | 1,347 | 1,347 | 1,314 | 1,315 | -32 | -2.4% | 194,200 |
2020/07/07 | 1,357 | 1,361 | 1,307 | 1,347 | -28 | -2% | 429,300 |
2020/07/06 | 1,357 | 1,375 | 1,349 | 1,375 | +18 | +1.3% | 273,100 |
2020/07/03 | 1,351 | 1,357 | 1,338 | 1,357 | +6 | +0.4% | 270,400 |
2020/07/02 | 1,386 | 1,389 | 1,344 | 1,351 | -30 | -2.2% | 236,000 |
2020/07/01 | 1,421 | 1,439 | 1,377 | 1,381 | -42 | -3% | 224,200 |
2020/06/30 | 1,435 | 1,445 | 1,416 | 1,423 | +11 | +0.8% | 266,000 |
2020/06/29 | 1,402 | 1,442 | 1,393 | 1,412 | +1 | +0.1% | 268,500 |
2020/06/26 | 1,431 | 1,431 | 1,390 | 1,411 | +10 | +0.7% | 179,500 |
2020/06/25 | 1,403 | 1,426 | 1,386 | 1,401 | -11 | -0.8% | 195,800 |
2020/06/24 | 1,435 | 1,435 | 1,398 | 1,412 | -20 | -1.4% | 165,600 |
2020/06/23 | 1,430 | 1,445 | 1,404 | 1,432 | +20 | +1.4% | 199,200 |
2020/06/22 | 1,401 | 1,421 | 1,385 | 1,412 | -1 | -0.1% | 225,700 |
2020/06/19 | 1,380 | 1,415 | 1,377 | 1,413 | +28 | +2% | 534,800 |
2020/06/18 | 1,416 | 1,418 | 1,374 | 1,385 | -27 | -1.9% | 196,000 |
2020/06/17 | 1,419 | 1,431 | 1,402 | 1,412 | -7 | -0.5% | 152,800 |
2020/06/16 | 1,397 | 1,422 | 1,380 | 1,419 | +73 | +5.4% | 264,900 |
2020/06/15 | 1,390 | 1,408 | 1,346 | 1,346 | -54 | -3.9% | 292,000 |
2020/06/12 | 1,400 | 1,413 | 1,382 | 1,400 | -27 | -1.9% | 344,300 |
2020/06/11 | 1,462 | 1,462 | 1,425 | 1,427 | -38 | -2.6% | 213,200 |
2020/06/10 | 1,436 | 1,476 | 1,436 | 1,465 | +38 | +2.7% | 318,500 |
2020/06/09 | 1,428 | 1,444 | 1,416 | 1,427 | -20 | -1.4% | 313,700 |
2020/06/08 | 1,463 | 1,468 | 1,432 | 1,447 | -4 | -0.3% | 224,200 |
2020/06/05 | 1,460 | 1,461 | 1,430 | 1,451 | -14 | -1% | 196,900 |
2020/06/04 | 1,474 | 1,474 | 1,433 | 1,465 | +6 | +0.4% | 248,300 |
2020/06/03 | 1,497 | 1,499 | 1,451 | 1,459 | -21 | -1.4% | 264,300 |
2020/06/02 | 1,480 | 1,483 | 1,464 | 1,480 | +11 | +0.7% | 241,000 |
2020/06/01 | 1,456 | 1,475 | 1,442 | 1,469 | +17 | +1.2% | 252,700 |
2020/05/29 | 1,426 | 1,457 | 1,424 | 1,452 | +26 | +1.8% | 404,700 |
2020/05/28 | 1,429 | 1,429 | 1,387 | 1,426 | +9 | +0.6% | 313,500 |
2020/05/27 | 1,399 | 1,422 | 1,381 | 1,417 | +11 | +0.8% | 246,700 |
2020/05/26 | 1,400 | 1,412 | 1,388 | 1,406 | +6 | +0.4% | 313,700 |
2020/05/25 | 1,382 | 1,400 | 1,380 | 1,400 | +28 | +2% | 149,700 |
2020/05/22 | 1,378 | 1,381 | 1,360 | 1,372 | +2 | +0.1% | 173,900 |
2020/05/21 | 1,375 | 1,381 | 1,349 | 1,370 | +2 | +0.1% | 214,700 |
2020/05/20 | 1,340 | 1,374 | 1,340 | 1,368 | +12 | +0.9% | 188,200 |
2020/05/19 | 1,357 | 1,372 | 1,348 | 1,356 | +29 | +2.2% | 347,100 |
2020/05/18 | 1,296 | 1,333 | 1,296 | 1,327 | +47 | +3.7% | 216,700 |
2020/05/15 | 1,344 | 1,345 | 1,275 | 1,280 | -60 | -4.5% | 336,800 |
2020/05/14 | 1,340 | 1,364 | 1,329 | 1,340 | -12 | -0.9% | 401,100 |
2020/05/13 | 1,248 | 1,353 | 1,245 | 1,352 | +53 | +4.1% | 451,500 |
2020/05/12 | 1,310 | 1,322 | 1,292 | 1,299 | -5 | -0.4% | 188,400 |
1051~
1100
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