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 |
---|---|---|---|---|---|---|---|
2019/02/07 | 1,595 | 1,602 | 1,526 | 1,556 | -56 | -3.5% | 460,400 |
2019/02/06 | 1,666 | 1,669 | 1,599 | 1,612 | -54 | -3.2% | 395,100 |
2019/02/05 | 1,670 | 1,674 | 1,648 | 1,666 | +24 | +1.5% | 367,900 |
2019/02/04 | 1,589 | 1,644 | 1,579 | 1,642 | +44 | +2.8% | 449,100 |
2019/02/01 | 1,609 | 1,639 | 1,584 | 1,598 | -51 | -3.1% | 750,300 |
2019/01/31 | 1,660 | 1,697 | 1,644 | 1,649 | +27 | +1.7% | 636,000 |
2019/01/30 | 1,632 | 1,651 | 1,608 | 1,622 | -5 | -0.3% | 462,700 |
2019/01/29 | 1,611 | 1,631 | 1,581 | 1,627 | +21 | +1.3% | 484,800 |
2019/01/28 | 1,638 | 1,649 | 1,606 | 1,606 | -21 | -1.3% | 459,600 |
2019/01/25 | 1,601 | 1,638 | 1,594 | 1,627 | +26 | +1.6% | 374,700 |
2019/01/24 | 1,580 | 1,608 | 1,570 | 1,601 | +33 | +2.1% | 282,000 |
2019/01/23 | 1,551 | 1,606 | 1,536 | 1,568 | -17 | -1.1% | 455,000 |
2019/01/22 | 1,614 | 1,624 | 1,578 | 1,585 | -19 | -1.2% | 327,100 |
2019/01/21 | 1,649 | 1,676 | 1,594 | 1,604 | -17 | -1% | 556,400 |
2019/01/18 | 1,563 | 1,649 | 1,560 | 1,621 | +76 | +4.9% | 711,400 |
2019/01/17 | 1,511 | 1,557 | 1,498 | 1,545 | +27 | +1.8% | 624,500 |
2019/01/16 | 1,515 | 1,545 | 1,509 | 1,518 | +16 | +1.1% | 486,200 |
2019/01/15 | 1,447 | 1,509 | 1,446 | 1,502 | +25 | +1.7% | 361,800 |
2019/01/11 | 1,498 | 1,519 | 1,466 | 1,477 | +6 | +0.4% | 505,000 |
2019/01/10 | 1,446 | 1,493 | 1,441 | 1,471 | +23 | +1.6% | 551,600 |
2019/01/09 | 1,402 | 1,477 | 1,402 | 1,448 | +64 | +4.6% | 504,000 |
2019/01/08 | 1,374 | 1,410 | 1,366 | 1,384 | +10 | +0.7% | 763,600 |
2019/01/07 | 1,398 | 1,398 | 1,363 | 1,374 | +34 | +2.5% | 735,800 |
2019/01/04 | 1,350 | 1,373 | 1,315 | 1,340 | -77 | -5.4% | 698,200 |
2018/12/28 | 1,446 | 1,470 | 1,402 | 1,417 | -34 | -2.3% | 416,800 |
2018/12/27 | 1,453 | 1,479 | 1,434 | 1,451 | +111 | +8.3% | 845,200 |
2018/12/26 | 1,313 | 1,370 | 1,310 | 1,340 | +57 | +4.4% | 986,200 |
2018/12/25 | 1,290 | 1,343 | 1,276 | 1,283 | -76 | -5.6% | 1,054,600 |
2018/12/21 | 1,404 | 1,422 | 1,343 | 1,359 | -75 | -5.2% | 1,008,100 |
2018/12/20 | 1,480 | 1,520 | 1,417 | 1,434 | -76 | -5% | 789,300 |
2018/12/19 | 1,515 | 1,560 | 1,500 | 1,510 | -11 | -0.7% | 629,700 |
2018/12/18 | 1,513 | 1,575 | 1,508 | 1,521 | -48 | -3.1% | 763,900 |
2018/12/17 | 1,591 | 1,634 | 1,566 | 1,569 | -43 | -2.7% | 1,056,200 |
2018/12/14 | 1,659 | 1,682 | 1,607 | 1,612 | -64 | -3.8% | 761,800 |
2018/12/13 | 1,641 | 1,689 | 1,630 | 1,676 | +54 | +3.3% | 864,700 |
2018/12/12 | 1,510 | 1,628 | 1,509 | 1,622 | +157 | +10.7% | 1,259,400 |
2018/12/11 | 1,571 | 1,579 | 1,458 | 1,465 | -113 | -7.2% | 1,114,500 |
2018/12/10 | 1,689 | 1,701 | 1,563 | 1,578 | -112 | -6.6% | 826,300 |
2018/12/07 | 1,677 | 1,715 | 1,661 | 1,690 | +35 | +2.1% | 555,400 |
2018/12/06 | 1,709 | 1,732 | 1,639 | 1,655 | -69 | -4% | 550,700 |
2018/12/05 | 1,697 | 1,776 | 1,697 | 1,724 | +7 | +0.4% | 692,800 |
2018/12/04 | 1,765 | 1,794 | 1,713 | 1,717 | -79 | -4.4% | 654,400 |
2018/12/03 | 1,845 | 1,849 | 1,787 | 1,796 | -2 | -0.1% | 383,300 |
2018/11/30 | 1,760 | 1,813 | 1,757 | 1,798 | +49 | +2.8% | 778,000 |
2018/11/29 | 1,752 | 1,779 | 1,734 | 1,749 | +25 | +1.5% | 786,100 |
2018/11/28 | 1,716 | 1,736 | 1,703 | 1,724 | +30 | +1.8% | 668,300 |
2018/11/27 | 1,700 | 1,717 | 1,679 | 1,694 | +24 | +1.4% | 536,200 |
2018/11/26 | 1,694 | 1,720 | 1,659 | 1,670 | -5 | -0.3% | 810,600 |
2018/11/22 | 1,669 | 1,694 | 1,650 | 1,675 | +33 | +2% | 514,700 |
2018/11/21 | 1,638 | 1,672 | 1,612 | 1,642 | -39 | -2.3% | 585,500 |
1401~
1450
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