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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 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 |
2018/09/06 | 2,102 | 2,115 | 2,048 | 2,099 | -42 | -2% | 602,200 |
2018/09/05 | 2,125 | 2,154 | 2,104 | 2,141 | +19 | +0.9% | 563,600 |
2018/09/04 | 2,130 | 2,133 | 2,035 | 2,122 | -15 | -0.7% | 886,800 |
2018/09/03 | 2,126 | 2,166 | 2,122 | 2,137 | +8 | +0.4% | 795,600 |
2018/08/31 | 2,136 | 2,171 | 2,093 | 2,129 | +21 | +1% | 1,363,700 |
2018/08/30 | 2,095 | 2,121 | 2,077 | 2,108 | +35 | +1.7% | 442,800 |
2018/08/29 | 2,060 | 2,095 | 2,060 | 2,073 | +7 | +0.3% | 329,900 |
2018/08/28 | 2,141 | 2,149 | 2,053 | 2,066 | -34 | -1.6% | 565,500 |
2018/08/27 | 2,088 | 2,112 | 2,070 | 2,100 | +62 | +3% | 842,000 |
2018/08/24 | 1,990 | 2,042 | 1,990 | 2,038 | +66 | +3.3% | 681,000 |
2018/08/23 | 2,000 | 2,002 | 1,961 | 1,972 | -15 | -0.8% | 435,400 |
2018/08/22 | 1,988 | 2,016 | 1,970 | 1,987 | +1 | +0.1% | 588,800 |
2018/08/21 | 2,016 | 2,021 | 1,957 | 1,986 | -30 | -1.5% | 772,400 |
2018/08/20 | 2,051 | 2,139 | 2,008 | 2,016 | -32 | -1.6% | 745,200 |
2018/08/17 | 2,063 | 2,083 | 2,042 | 2,048 | -2 | -0.1% | 334,600 |
2018/08/16 | 2,055 | 2,097 | 2,025 | 2,050 | -28 | -1.3% | 845,400 |
2018/08/15 | 2,130 | 2,132 | 2,071 | 2,078 | -45 | -2.1% | 719,200 |
2018/08/14 | 2,124 | 2,166 | 2,097 | 2,123 | +22 | +1% | 740,500 |
2018/08/13 | 2,152 | 2,199 | 2,092 | 2,101 | -58 | -2.7% | 841,900 |
2018/08/10 | 2,210 | 2,226 | 2,157 | 2,159 | -47 | -2.1% | 698,200 |
2018/08/09 | 2,196 | 2,228 | 2,188 | 2,206 | +2 | +0.1% | 617,600 |
2018/08/08 | 2,168 | 2,228 | 2,161 | 2,204 | +65 | +3% | 1,074,600 |
2018/08/07 | 2,195 | 2,203 | 2,121 | 2,139 | -73 | -3.3% | 1,804,000 |
2018/08/06 | 2,291 | 2,311 | 2,208 | 2,212 | -87 | -3.8% | 1,294,900 |
2018/08/03 | 2,350 | 2,369 | 2,281 | 2,299 | -76 | -3.2% | 1,704,700 |
2018/08/02 | 2,390 | 2,424 | 2,375 | 2,375 | -33 | -1.4% | 941,500 |
2018/08/01 | 2,414 | 2,451 | 2,386 | 2,408 | +2 | +0.1% | 726,700 |
2018/07/31 | 2,423 | 2,424 | 2,348 | 2,406 | -42 | -1.7% | 1,309,200 |
2018/07/30 | 2,438 | 2,545 | 2,402 | 2,448 | -190 | -7.2% | 2,430,800 |
2018/07/27 | 2,704 | 2,708 | 2,614 | 2,638 | -30 | -1.1% | 1,210,500 |
2018/07/26 | 2,710 | 2,719 | 2,647 | 2,668 | -82 | -3% | 1,610,600 |
2018/07/25 | 2,826 | 2,839 | 2,745 | 2,750 | -54 | -1.9% | 611,300 |
2018/07/24 | 2,824 | 2,850 | 2,795 | 2,804 | -51 | -1.8% | 662,800 |
2018/07/23 | 2,880 | 2,906 | 2,845 | 2,855 | -25 | -0.9% | 326,800 |
2018/07/20 | 2,829 | 2,899 | 2,823 | 2,880 | +1 | ±0% | 493,600 |
2018/07/19 | 2,923 | 2,977 | 2,875 | 2,879 | -41 | -1.4% | 507,500 |
1501~
1550
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