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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 1,401 | 1,426 | 1,398 | 1,414 | +11 | +0.8% | 258,700 |
2020/02/20 | 1,420 | 1,432 | 1,399 | 1,403 | +3 | +0.2% | 246,900 |
2020/02/19 | 1,415 | 1,420 | 1,400 | 1,400 | -12 | -0.8% | 382,000 |
2020/02/18 | 1,422 | 1,424 | 1,406 | 1,412 | -14 | -1% | 269,500 |
2020/02/17 | 1,422 | 1,434 | 1,407 | 1,426 | -16 | -1.1% | 228,900 |
2020/02/14 | 1,441 | 1,456 | 1,434 | 1,442 | -8 | -0.6% | 320,400 |
2020/02/13 | 1,459 | 1,470 | 1,446 | 1,450 | -1 | -0.1% | 285,900 |
2020/02/12 | 1,483 | 1,486 | 1,446 | 1,451 | -25 | -1.7% | 350,700 |
2020/02/10 | 1,470 | 1,498 | 1,461 | 1,476 | -8 | -0.5% | 340,800 |
2020/02/07 | 1,456 | 1,509 | 1,456 | 1,484 | +34 | +2.3% | 672,600 |
2020/02/06 | 1,460 | 1,487 | 1,450 | 1,450 | -10 | -0.7% | 679,100 |
2020/02/05 | 1,444 | 1,472 | 1,434 | 1,460 | +35 | +2.5% | 750,200 |
2020/02/04 | 1,401 | 1,429 | 1,393 | 1,425 | +46 | +3.3% | 690,900 |
2020/02/03 | 1,300 | 1,442 | 1,294 | 1,379 | +59 | +4.5% | 1,322,300 |
2020/01/31 | 1,313 | 1,338 | 1,313 | 1,320 | -1 | -0.1% | 419,700 |
2020/01/30 | 1,349 | 1,362 | 1,308 | 1,321 | -24 | -1.8% | 586,900 |
2020/01/29 | 1,348 | 1,358 | 1,335 | 1,345 | +6 | +0.4% | 452,200 |
2020/01/28 | 1,333 | 1,346 | 1,330 | 1,339 | -16 | -1.2% | 585,100 |
2020/01/27 | 1,346 | 1,369 | 1,343 | 1,355 | -47 | -3.4% | 815,300 |
2020/01/24 | 1,421 | 1,421 | 1,391 | 1,402 | -13 | -0.9% | 501,200 |
2020/01/23 | 1,430 | 1,443 | 1,411 | 1,415 | -22 | -1.5% | 455,000 |
2020/01/22 | 1,455 | 1,474 | 1,431 | 1,437 | -10 | -0.7% | 628,700 |
2020/01/21 | 1,472 | 1,472 | 1,447 | 1,447 | -12 | -0.8% | 364,800 |
2020/01/20 | 1,453 | 1,473 | 1,448 | 1,459 | +4 | +0.3% | 351,400 |
2020/01/17 | 1,460 | 1,468 | 1,452 | 1,455 | -7 | -0.5% | 332,400 |
2020/01/16 | 1,485 | 1,492 | 1,455 | 1,462 | -14 | -0.9% | 418,900 |
2020/01/15 | 1,494 | 1,499 | 1,473 | 1,476 | -18 | -1.2% | 279,000 |
2020/01/14 | 1,498 | 1,502 | 1,483 | 1,494 | -15 | -1% | 327,200 |
2020/01/10 | 1,498 | 1,520 | 1,492 | 1,509 | +25 | +1.7% | 324,400 |
2020/01/09 | 1,481 | 1,494 | 1,477 | 1,484 | +21 | +1.4% | 276,500 |
2020/01/08 | 1,468 | 1,470 | 1,438 | 1,463 | -29 | -1.9% | 382,200 |
2020/01/07 | 1,455 | 1,497 | 1,455 | 1,492 | +39 | +2.7% | 321,900 |
2020/01/06 | 1,478 | 1,480 | 1,452 | 1,453 | -40 | -2.7% | 420,500 |
2019/12/30 | 1,505 | 1,506 | 1,489 | 1,493 | -28 | -1.8% | 346,300 |
2019/12/27 | 1,528 | 1,533 | 1,513 | 1,521 | +5 | +0.3% | 170,400 |
2019/12/26 | 1,520 | 1,537 | 1,514 | 1,516 | -8 | -0.5% | 256,800 |
2019/12/25 | 1,510 | 1,532 | 1,509 | 1,524 | +9 | +0.6% | 279,500 |
2019/12/24 | 1,492 | 1,519 | 1,492 | 1,515 | +24 | +1.6% | 495,700 |
2019/12/23 | 1,488 | 1,496 | 1,484 | 1,491 | -6 | -0.4% | 379,800 |
2019/12/20 | 1,503 | 1,505 | 1,488 | 1,497 | -8 | -0.5% | 376,500 |
2019/12/19 | 1,515 | 1,531 | 1,503 | 1,505 | -19 | -1.2% | 341,300 |
2019/12/18 | 1,519 | 1,532 | 1,515 | 1,524 | ±0 | ±0% | 283,700 |
2019/12/17 | 1,539 | 1,539 | 1,513 | 1,524 | -8 | -0.5% | 400,500 |
2019/12/16 | 1,544 | 1,545 | 1,531 | 1,532 | +6 | +0.4% | 168,900 |
2019/12/13 | 1,562 | 1,564 | 1,526 | 1,526 | -6 | -0.4% | 362,900 |
2019/12/12 | 1,550 | 1,550 | 1,526 | 1,532 | -9 | -0.6% | 219,400 |
2019/12/11 | 1,563 | 1,576 | 1,540 | 1,541 | -16 | -1% | 355,200 |
2019/12/10 | 1,543 | 1,565 | 1,535 | 1,557 | +20 | +1.3% | 373,900 |
2019/12/09 | 1,559 | 1,559 | 1,531 | 1,537 | -13 | -0.8% | 204,500 |
2019/12/06 | 1,540 | 1,557 | 1,540 | 1,550 | +10 | +0.6% | 233,600 |
1151~
1200
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