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 |
---|---|---|---|---|---|---|---|
2018/11/20 | 1,678 | 1,703 | 1,662 | 1,681 | -5 | -0.3% | 378,400 |
2018/11/19 | 1,608 | 1,696 | 1,586 | 1,686 | +72 | +4.5% | 739,800 |
2018/11/16 | 1,660 | 1,669 | 1,611 | 1,614 | -63 | -3.8% | 563,400 |
2018/11/15 | 1,660 | 1,724 | 1,655 | 1,677 | +9 | +0.5% | 443,800 |
2018/11/14 | 1,685 | 1,720 | 1,665 | 1,668 | -16 | -1% | 473,400 |
2018/11/13 | 1,658 | 1,696 | 1,620 | 1,684 | -5 | -0.3% | 519,600 |
2018/11/12 | 1,698 | 1,731 | 1,667 | 1,689 | -28 | -1.6% | 660,600 |
2018/11/09 | 1,706 | 1,765 | 1,700 | 1,717 | +18 | +1.1% | 683,600 |
2018/11/08 | 1,701 | 1,737 | 1,680 | 1,699 | +33 | +2% | 1,005,200 |
2018/11/07 | 1,682 | 1,712 | 1,619 | 1,666 | -48 | -2.8% | 2,100,300 |
2018/11/06 | 1,832 | 1,852 | 1,711 | 1,714 | -129 | -7% | 1,562,100 |
2018/11/05 | 1,681 | 1,900 | 1,681 | 1,843 | +122 | +7.1% | 2,081,500 |
2018/11/02 | 1,701 | 1,740 | 1,669 | 1,721 | +95 | +5.8% | 829,000 |
2018/11/01 | 1,628 | 1,652 | 1,605 | 1,626 | -13 | -0.8% | 588,700 |
2018/10/31 | 1,586 | 1,648 | 1,586 | 1,639 | +76 | +4.9% | 598,700 |
2018/10/30 | 1,528 | 1,590 | 1,511 | 1,563 | +3 | +0.2% | 1,643,600 |
2018/10/29 | 1,613 | 1,638 | 1,557 | 1,560 | -13 | -0.8% | 1,226,000 |
2018/10/26 | 1,685 | 1,713 | 1,559 | 1,573 | -85 | -5.1% | 1,669,700 |
2018/10/25 | 1,631 | 1,719 | 1,593 | 1,658 | -93 | -5.3% | 2,280,900 |
2018/10/24 | 1,857 | 1,857 | 1,747 | 1,751 | -100 | -5.4% | 1,966,700 |
2018/10/23 | 1,977 | 1,987 | 1,850 | 1,851 | -176 | -8.7% | 1,687,300 |
2018/10/22 | 2,016 | 2,034 | 1,964 | 2,027 | -16 | -0.8% | 736,800 |
2018/10/19 | 2,061 | 2,086 | 2,022 | 2,043 | -64 | -3% | 642,200 |
2018/10/18 | 2,119 | 2,141 | 2,090 | 2,107 | -8 | -0.4% | 689,400 |
2018/10/17 | 2,117 | 2,148 | 2,100 | 2,115 | +53 | +2.6% | 676,200 |
2018/10/16 | 2,067 | 2,092 | 2,025 | 2,062 | -37 | -1.8% | 886,900 |
2018/10/15 | 2,158 | 2,158 | 2,071 | 2,099 | -67 | -3.1% | 902,800 |
2018/10/12 | 2,100 | 2,197 | 2,092 | 2,166 | +33 | +1.5% | 901,400 |
2018/10/11 | 2,158 | 2,199 | 2,101 | 2,133 | -131 | -5.8% | 1,002,200 |
2018/10/10 | 2,387 | 2,429 | 2,245 | 2,264 | -136 | -5.7% | 1,641,000 |
2018/10/09 | 2,418 | 2,427 | 2,385 | 2,400 | -36 | -1.5% | 681,800 |
2018/10/05 | 2,400 | 2,448 | 2,390 | 2,436 | +16 | +0.7% | 669,800 |
2018/10/04 | 2,420 | 2,440 | 2,406 | 2,420 | -12 | -0.5% | 530,700 |
2018/10/03 | 2,433 | 2,476 | 2,415 | 2,432 | +7 | +0.3% | 791,100 |
2018/10/02 | 2,397 | 2,434 | 2,374 | 2,425 | +24 | +1% | 710,300 |
2018/10/01 | 2,433 | 2,469 | 2,358 | 2,401 | -5 | -0.2% | 901,800 |
2018/09/28 | 2,408 | 2,415 | 2,385 | 2,406 | +28 | +1.2% | 694,300 |
2018/09/27 | 2,394 | 2,429 | 2,345 | 2,378 | -22 | -0.9% | 1,095,000 |
2018/09/26 | 2,304 | 2,405 | 2,291 | 2,400 | +125 | +5.5% | 1,862,200 |
2018/09/25 | 2,100 | 2,275 | 2,100 | 2,275 | +186 | +8.9% | 1,714,800 |
2018/09/21 | 2,108 | 2,124 | 2,082 | 2,089 | -19 | -0.9% | 864,400 |
2018/09/20 | 2,170 | 2,170 | 2,088 | 2,108 | -62 | -2.9% | 653,800 |
2018/09/19 | 2,180 | 2,183 | 2,157 | 2,170 | +10 | +0.5% | 435,800 |
2018/09/18 | 2,151 | 2,180 | 2,124 | 2,160 | ±0 | ±0% | 536,500 |
2018/09/14 | 2,114 | 2,167 | 2,112 | 2,160 | +59 | +2.8% | 644,900 |
2018/09/13 | 2,055 | 2,111 | 2,045 | 2,101 | +39 | +1.9% | 412,600 |
2018/09/12 | 2,097 | 2,110 | 2,042 | 2,062 | -59 | -2.8% | 499,100 |
2018/09/11 | 2,124 | 2,151 | 2,110 | 2,121 | -19 | -0.9% | 315,400 |
2018/09/10 | 2,101 | 2,143 | 2,085 | 2,140 | +16 | +0.8% | 471,700 |
2018/09/07 | 2,085 | 2,143 | 2,070 | 2,124 | +25 | +1.2% | 588,200 |
1451~
1500
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