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 |
---|---|---|---|---|---|---|---|
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 |
2019/12/05 | 1,549 | 1,552 | 1,525 | 1,540 | -2 | -0.1% | 284,300 |
2019/12/04 | 1,532 | 1,542 | 1,521 | 1,542 | -1 | -0.1% | 256,200 |
2019/12/03 | 1,530 | 1,549 | 1,521 | 1,543 | -1 | -0.1% | 224,000 |
2019/12/02 | 1,554 | 1,563 | 1,541 | 1,544 | +21 | +1.4% | 390,200 |
2019/11/29 | 1,551 | 1,552 | 1,516 | 1,523 | -36 | -2.3% | 728,000 |
2019/11/28 | 1,587 | 1,589 | 1,554 | 1,559 | -20 | -1.3% | 322,700 |
2019/11/27 | 1,581 | 1,587 | 1,563 | 1,579 | +2 | +0.1% | 389,500 |
2019/11/26 | 1,569 | 1,582 | 1,557 | 1,577 | +27 | +1.7% | 716,700 |
2019/11/25 | 1,562 | 1,572 | 1,548 | 1,550 | -2 | -0.1% | 309,800 |
2019/11/22 | 1,540 | 1,559 | 1,534 | 1,552 | +12 | +0.8% | 366,900 |
2019/11/21 | 1,504 | 1,544 | 1,504 | 1,540 | +11 | +0.7% | 421,600 |
2019/11/20 | 1,532 | 1,538 | 1,512 | 1,529 | -12 | -0.8% | 614,000 |
2019/11/19 | 1,569 | 1,569 | 1,528 | 1,541 | -36 | -2.3% | 541,500 |
2019/11/18 | 1,518 | 1,577 | 1,514 | 1,577 | +48 | +3.1% | 990,300 |
2019/11/15 | 1,557 | 1,570 | 1,526 | 1,529 | +7 | +0.5% | 783,300 |
2019/11/14 | 1,525 | 1,537 | 1,515 | 1,522 | +1 | +0.1% | 493,700 |
2019/11/13 | 1,530 | 1,549 | 1,503 | 1,521 | -6 | -0.4% | 706,400 |
2019/11/12 | 1,538 | 1,549 | 1,514 | 1,527 | -11 | -0.7% | 844,000 |
2019/11/11 | 1,518 | 1,545 | 1,517 | 1,538 | +26 | +1.7% | 850,000 |
2019/11/08 | 1,490 | 1,530 | 1,489 | 1,512 | +39 | +2.6% | 959,100 |
2019/11/07 | 1,501 | 1,502 | 1,460 | 1,473 | -38 | -2.5% | 1,853,600 |
2019/11/06 | 1,580 | 1,598 | 1,506 | 1,511 | -214 | -12.4% | 3,339,900 |
2019/11/05 | 1,750 | 1,758 | 1,715 | 1,725 | -25 | -1.4% | 656,700 |
2019/11/01 | 1,656 | 1,775 | 1,652 | 1,750 | +69 | +4.1% | 782,600 |
2019/10/31 | 1,662 | 1,695 | 1,651 | 1,681 | +53 | +3.3% | 708,300 |
2019/10/30 | 1,661 | 1,688 | 1,627 | 1,628 | -60 | -3.6% | 896,900 |
2019/10/29 | 1,761 | 1,774 | 1,684 | 1,688 | -65 | -3.7% | 755,300 |
2019/10/28 | 1,743 | 1,763 | 1,741 | 1,753 | +11 | +0.6% | 313,800 |
2019/10/25 | 1,745 | 1,746 | 1,727 | 1,742 | -3 | -0.2% | 235,300 |
2019/10/24 | 1,739 | 1,747 | 1,729 | 1,745 | +17 | +1% | 217,800 |
2019/10/23 | 1,744 | 1,752 | 1,697 | 1,728 | -1 | -0.1% | 216,000 |
2019/10/21 | 1,720 | 1,730 | 1,717 | 1,729 | +19 | +1.1% | 192,700 |
2019/10/18 | 1,716 | 1,741 | 1,701 | 1,710 | -1 | -0.1% | 283,800 |
2019/10/17 | 1,721 | 1,728 | 1,700 | 1,711 | -9 | -0.5% | 227,900 |
2019/10/16 | 1,739 | 1,757 | 1,718 | 1,720 | +1 | +0.1% | 479,300 |
2019/10/15 | 1,712 | 1,730 | 1,711 | 1,719 | +20 | +1.2% | 405,600 |
1201~
1250
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