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 |
---|---|---|---|---|---|---|---|
2019/04/22 | 1,700 | 1,741 | 1,687 | 1,720 | +19 | +1.1% | 342,300 |
2019/04/19 | 1,706 | 1,730 | 1,696 | 1,701 | +5 | +0.3% | 280,300 |
2019/04/18 | 1,775 | 1,782 | 1,696 | 1,696 | -85 | -4.8% | 540,400 |
2019/04/17 | 1,777 | 1,793 | 1,764 | 1,781 | +4 | +0.2% | 370,000 |
2019/04/16 | 1,783 | 1,796 | 1,751 | 1,777 | -21 | -1.2% | 244,200 |
2019/04/15 | 1,784 | 1,815 | 1,762 | 1,798 | +39 | +2.2% | 448,800 |
2019/04/12 | 1,783 | 1,783 | 1,736 | 1,759 | -33 | -1.8% | 489,300 |
2019/04/11 | 1,737 | 1,808 | 1,727 | 1,792 | +35 | +2% | 594,000 |
2019/04/10 | 1,786 | 1,798 | 1,711 | 1,757 | -81 | -4.4% | 1,204,000 |
2019/04/09 | 1,819 | 1,838 | 1,795 | 1,838 | -4 | -0.2% | 339,500 |
2019/04/08 | 1,796 | 1,844 | 1,789 | 1,842 | +59 | +3.3% | 348,600 |
2019/04/05 | 1,793 | 1,810 | 1,766 | 1,783 | -15 | -0.8% | 311,800 |
2019/04/04 | 1,814 | 1,838 | 1,796 | 1,798 | -24 | -1.3% | 385,900 |
2019/04/03 | 1,759 | 1,828 | 1,745 | 1,822 | +42 | +2.4% | 427,300 |
2019/04/02 | 1,841 | 1,841 | 1,769 | 1,780 | -27 | -1.5% | 315,800 |
2019/04/01 | 1,822 | 1,856 | 1,796 | 1,807 | -21 | -1.1% | 568,400 |
2019/03/29 | 1,790 | 1,854 | 1,790 | 1,828 | +76 | +4.3% | 676,400 |
2019/03/28 | 1,800 | 1,800 | 1,720 | 1,752 | -91 | -4.9% | 592,300 |
2019/03/27 | 1,829 | 1,868 | 1,829 | 1,843 | -9 | -0.5% | 281,800 |
2019/03/26 | 1,810 | 1,865 | 1,805 | 1,852 | +64 | +3.6% | 346,200 |
2019/03/25 | 1,822 | 1,829 | 1,766 | 1,788 | -93 | -4.9% | 521,300 |
2019/03/22 | 1,840 | 1,884 | 1,840 | 1,881 | +40 | +2.2% | 370,900 |
2019/03/20 | 1,859 | 1,872 | 1,825 | 1,841 | -35 | -1.9% | 396,200 |
2019/03/19 | 1,880 | 1,886 | 1,828 | 1,876 | -4 | -0.2% | 389,900 |
2019/03/18 | 1,871 | 1,891 | 1,864 | 1,880 | +32 | +1.7% | 304,100 |
2019/03/15 | 1,818 | 1,857 | 1,806 | 1,848 | +37 | +2% | 312,100 |
2019/03/14 | 1,827 | 1,850 | 1,792 | 1,811 | -27 | -1.5% | 270,500 |
2019/03/13 | 1,815 | 1,858 | 1,805 | 1,838 | +8 | +0.4% | 413,900 |
2019/03/12 | 1,750 | 1,853 | 1,734 | 1,830 | +110 | +6.4% | 619,400 |
2019/03/11 | 1,745 | 1,746 | 1,657 | 1,720 | -37 | -2.1% | 591,300 |
2019/03/08 | 1,773 | 1,821 | 1,747 | 1,757 | -39 | -2.2% | 521,000 |
2019/03/07 | 1,860 | 1,871 | 1,775 | 1,796 | -104 | -5.5% | 797,000 |
2019/03/06 | 1,895 | 1,906 | 1,863 | 1,900 | -15 | -0.8% | 780,200 |
2019/03/05 | 1,882 | 1,921 | 1,873 | 1,915 | +6 | +0.3% | 424,900 |
2019/03/04 | 1,884 | 1,922 | 1,874 | 1,909 | +51 | +2.7% | 556,500 |
2019/03/01 | 1,850 | 1,894 | 1,835 | 1,858 | +28 | +1.5% | 397,200 |
2019/02/28 | 1,888 | 1,889 | 1,811 | 1,830 | -58 | -3.1% | 549,600 |
2019/02/27 | 1,907 | 1,907 | 1,842 | 1,888 | -2 | -0.1% | 853,700 |
2019/02/26 | 1,825 | 1,910 | 1,795 | 1,890 | +80 | +4.4% | 1,051,100 |
2019/02/25 | 1,777 | 1,828 | 1,762 | 1,810 | +42 | +2.4% | 540,400 |
2019/02/22 | 1,731 | 1,775 | 1,725 | 1,768 | +25 | +1.4% | 284,400 |
2019/02/21 | 1,740 | 1,753 | 1,719 | 1,743 | -16 | -0.9% | 281,600 |
2019/02/20 | 1,790 | 1,803 | 1,740 | 1,759 | -12 | -0.7% | 366,000 |
2019/02/19 | 1,720 | 1,797 | 1,720 | 1,771 | +67 | +3.9% | 551,300 |
2019/02/18 | 1,699 | 1,708 | 1,685 | 1,704 | +35 | +2.1% | 179,000 |
2019/02/15 | 1,666 | 1,692 | 1,651 | 1,669 | -19 | -1.1% | 286,200 |
2019/02/14 | 1,685 | 1,714 | 1,674 | 1,688 | +18 | +1.1% | 320,400 |
2019/02/13 | 1,633 | 1,690 | 1,620 | 1,670 | +37 | +2.3% | 524,100 |
2019/02/12 | 1,579 | 1,650 | 1,569 | 1,633 | +78 | +5% | 590,700 |
2019/02/08 | 1,538 | 1,605 | 1,532 | 1,555 | -1 | -0.1% | 385,400 |
1351~
1400
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