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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 2,913 | 2,957 | 2,909 | 2,920 | +9 | +0.3% | 502,200 |
2018/07/17 | 2,975 | 2,987 | 2,908 | 2,911 | -54 | -1.8% | 633,200 |
2018/07/13 | 2,900 | 3,010 | 2,896 | 2,965 | +92 | +3.2% | 1,223,000 |
2018/07/12 | 2,815 | 2,882 | 2,789 | 2,873 | +61 | +2.2% | 503,400 |
2018/07/11 | 2,800 | 2,831 | 2,760 | 2,812 | -35 | -1.2% | 458,100 |
2018/07/10 | 2,855 | 2,895 | 2,837 | 2,847 | +15 | +0.5% | 608,900 |
2018/07/09 | 2,800 | 2,856 | 2,791 | 2,832 | +45 | +1.6% | 706,900 |
2018/07/06 | 2,737 | 2,789 | 2,713 | 2,787 | +66 | +2.4% | 924,300 |
2018/07/05 | 2,710 | 2,788 | 2,692 | 2,721 | +12 | +0.4% | 1,001,500 |
2018/07/04 | 2,639 | 2,720 | 2,616 | 2,709 | +70 | +2.7% | 613,100 |
2018/07/03 | 2,706 | 2,717 | 2,614 | 2,639 | -75 | -2.8% | 678,400 |
2018/07/02 | 2,710 | 2,758 | 2,703 | 2,714 | -8 | -0.3% | 874,200 |
2018/06/29 | 2,678 | 2,729 | 2,667 | 2,722 | +43 | +1.6% | 657,200 |
2018/06/28 | 2,621 | 2,685 | 2,612 | 2,679 | +35 | +1.3% | 565,400 |
1501~
1550
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