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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,920 | 1,944 | 1,912 | 1,921 | +14 | +0.7% | 303,800 |
2019/07/08 | 1,934 | 1,956 | 1,902 | 1,907 | -41 | -2.1% | 173,100 |
2019/07/05 | 1,917 | 1,952 | 1,910 | 1,948 | +40 | +2.1% | 336,600 |
2019/07/04 | 1,914 | 1,927 | 1,873 | 1,908 | -5 | -0.3% | 390,700 |
2019/07/03 | 1,895 | 1,933 | 1,888 | 1,913 | +18 | +0.9% | 412,900 |
2019/07/02 | 1,877 | 1,911 | 1,858 | 1,895 | +30 | +1.6% | 777,500 |
2019/07/01 | 1,776 | 1,865 | 1,767 | 1,865 | +122 | +7% | 761,800 |
2019/06/28 | 1,707 | 1,757 | 1,705 | 1,743 | +14 | +0.8% | 335,100 |
2019/06/27 | 1,684 | 1,729 | 1,678 | 1,729 | +45 | +2.7% | 384,900 |
2019/06/26 | 1,700 | 1,712 | 1,677 | 1,684 | -22 | -1.3% | 388,000 |
2019/06/25 | 1,714 | 1,733 | 1,697 | 1,706 | -3 | -0.2% | 434,800 |
2019/06/24 | 1,730 | 1,730 | 1,703 | 1,709 | -18 | -1% | 267,100 |
2019/06/21 | 1,750 | 1,763 | 1,714 | 1,727 | -38 | -2.2% | 490,300 |
2019/06/20 | 1,779 | 1,788 | 1,765 | 1,765 | -10 | -0.6% | 221,900 |
2019/06/19 | 1,762 | 1,784 | 1,740 | 1,775 | +47 | +2.7% | 527,900 |
2019/06/18 | 1,773 | 1,776 | 1,715 | 1,728 | -35 | -2% | 362,700 |
2019/06/17 | 1,796 | 1,810 | 1,758 | 1,763 | -18 | -1% | 334,900 |
2019/06/14 | 1,738 | 1,782 | 1,731 | 1,781 | +42 | +2.4% | 384,500 |
2019/06/13 | 1,780 | 1,788 | 1,734 | 1,739 | -47 | -2.6% | 373,600 |
2019/06/12 | 1,806 | 1,810 | 1,782 | 1,786 | -35 | -1.9% | 350,900 |
2019/06/11 | 1,806 | 1,848 | 1,778 | 1,821 | +52 | +2.9% | 703,100 |
2019/06/10 | 1,754 | 1,775 | 1,727 | 1,769 | +27 | +1.5% | 548,100 |
2019/06/07 | 1,703 | 1,743 | 1,691 | 1,742 | +50 | +3% | 298,000 |
2019/06/06 | 1,694 | 1,718 | 1,690 | 1,692 | -15 | -0.9% | 360,200 |
2019/06/05 | 1,741 | 1,744 | 1,697 | 1,707 | +6 | +0.4% | 419,600 |
2019/06/04 | 1,688 | 1,718 | 1,672 | 1,701 | +34 | +2% | 613,900 |
2019/06/03 | 1,701 | 1,701 | 1,625 | 1,667 | -67 | -3.9% | 800,100 |
2019/05/31 | 1,780 | 1,786 | 1,722 | 1,734 | -93 | -5.1% | 815,400 |
2019/05/30 | 1,793 | 1,842 | 1,787 | 1,827 | +4 | +0.2% | 551,800 |
2019/05/29 | 1,888 | 1,894 | 1,807 | 1,823 | -10 | -0.5% | 827,500 |
2019/05/28 | 1,786 | 1,837 | 1,777 | 1,833 | +46 | +2.6% | 632,900 |
2019/05/27 | 1,783 | 1,802 | 1,758 | 1,787 | -7 | -0.4% | 370,300 |
2019/05/24 | 1,729 | 1,807 | 1,701 | 1,794 | +53 | +3% | 770,000 |
2019/05/23 | 1,800 | 1,809 | 1,679 | 1,741 | -116 | -6.2% | 1,909,900 |
2019/05/22 | 2,037 | 2,065 | 1,840 | 1,857 | -140 | -7% | 1,931,800 |
2019/05/21 | 1,950 | 2,009 | 1,935 | 1,997 | +51 | +2.6% | 448,200 |
2019/05/20 | 1,995 | 2,014 | 1,934 | 1,946 | -49 | -2.5% | 512,400 |
2019/05/17 | 1,950 | 2,009 | 1,948 | 1,995 | +64 | +3.3% | 630,900 |
2019/05/16 | 1,920 | 1,938 | 1,903 | 1,931 | +34 | +1.8% | 502,900 |
2019/05/15 | 1,877 | 1,900 | 1,840 | 1,897 | +19 | +1% | 428,600 |
2019/05/14 | 1,820 | 1,885 | 1,807 | 1,878 | +1 | +0.1% | 333,600 |
2019/05/13 | 1,890 | 1,908 | 1,854 | 1,877 | -5 | -0.3% | 315,000 |
2019/05/10 | 1,859 | 1,899 | 1,820 | 1,882 | +1 | +0.1% | 460,700 |
2019/05/09 | 1,851 | 1,898 | 1,831 | 1,881 | +5 | +0.3% | 625,600 |
2019/05/08 | 1,871 | 1,927 | 1,854 | 1,876 | -53 | -2.7% | 840,500 |
2019/05/07 | 1,800 | 1,994 | 1,799 | 1,929 | +177 | +10.1% | 2,525,600 |
2019/04/26 | 1,731 | 1,786 | 1,730 | 1,752 | -3 | -0.2% | 792,600 |
2019/04/25 | 1,726 | 1,762 | 1,722 | 1,755 | +14 | +0.8% | 418,500 |
2019/04/24 | 1,738 | 1,767 | 1,731 | 1,741 | +1 | +0.1% | 483,700 |
2019/04/23 | 1,725 | 1,747 | 1,718 | 1,740 | +20 | +1.2% | 338,000 |
1301~
1350
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