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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 2,703 | 2,713 | 2,600 | 2,617 | -74 | -2.7% | 3,192,300 |
| 2018/05/07 | 2,800 | 2,805 | 2,650 | 2,691 | -439 | -14% | 4,323,100 |
| 2018/05/02 | 3,190 | 3,270 | 3,070 | 3,130 | -55 | -1.7% | 786,900 |
| 2018/05/01 | 3,240 | 3,240 | 3,130 | 3,185 | -45 | -1.4% | 499,200 |
| 2018/04/27 | 3,155 | 3,280 | 3,145 | 3,230 | +35 | +1.1% | 903,000 |
| 2018/04/26 | 3,120 | 3,200 | 3,115 | 3,195 | +85 | +2.7% | 598,500 |
| 2018/04/25 | 3,130 | 3,170 | 3,110 | 3,110 | -55 | -1.7% | 432,100 |
| 2018/04/24 | 3,150 | 3,175 | 3,125 | 3,165 | +20 | +0.6% | 362,700 |
| 2018/04/23 | 3,210 | 3,250 | 3,125 | 3,145 | -35 | -1.1% | 687,700 |
| 2018/04/20 | 3,020 | 3,230 | 3,010 | 3,180 | +203 | +6.8% | 1,565,200 |
| 2018/04/19 | 2,988 | 3,020 | 2,966 | 2,977 | +20 | +0.7% | 573,200 |
| 2018/04/18 | 2,933 | 2,965 | 2,800 | 2,957 | -30 | -1% | 1,348,100 |
| 2018/04/17 | 3,040 | 3,040 | 2,950 | 2,987 | -53 | -1.7% | 714,700 |
| 2018/04/16 | 2,990 | 3,050 | 2,954 | 3,040 | +66 | +2.2% | 660,800 |
| 2018/04/13 | 3,065 | 3,065 | 2,953 | 2,974 | -51 | -1.7% | 1,026,800 |
| 2018/04/12 | 3,005 | 3,095 | 2,980 | 3,025 | -10 | -0.3% | 598,200 |
| 2018/04/11 | 3,115 | 3,115 | 3,010 | 3,035 | -90 | -2.9% | 680,700 |
| 2018/04/10 | 3,190 | 3,200 | 3,110 | 3,125 | -70 | -2.2% | 689,400 |
| 2018/04/09 | 3,150 | 3,210 | 3,115 | 3,195 | +25 | +0.8% | 601,400 |
| 2018/04/06 | 3,140 | 3,220 | 3,135 | 3,170 | +50 | +1.6% | 904,000 |
| 2018/04/05 | 3,150 | 3,170 | 3,100 | 3,120 | -10 | -0.3% | 700,800 |
| 2018/04/04 | 3,145 | 3,150 | 3,090 | 3,130 | +50 | +1.6% | 1,243,700 |
| 2018/04/03 | 3,105 | 3,140 | 3,045 | 3,080 | -115 | -3.6% | 1,101,500 |
| 2018/04/02 | 3,105 | 3,230 | 3,080 | 3,195 | +95 | +3.1% | 925,500 |
| 2018/03/30 | 3,050 | 3,130 | 3,040 | 3,100 | +103 | +3.4% | 967,100 |
| 2018/03/29 | 3,010 | 3,055 | 2,961 | 2,997 | +27 | +0.9% | 872,700 |
| 2018/03/28 | 2,930 | 3,065 | 2,930 | 2,970 | -23 | -0.8% | 876,600 |
| 2018/03/27 | 3,100 | 3,135 | 2,966 | 2,993 | +14 | +0.5% | 1,280,400 |
| 2018/03/26 | 2,977 | 3,005 | 2,910 | 2,979 | -36 | -1.2% | 1,301,900 |
| 2018/03/23 | 3,010 | 3,090 | 3,010 | 3,015 | -180 | -5.6% | 1,020,100 |
| 2018/03/22 | 3,180 | 3,230 | 3,135 | 3,195 | +60 | +1.9% | 925,800 |
| 2018/03/20 | 3,150 | 3,155 | 3,070 | 3,135 | -45 | -1.4% | 990,700 |
| 2018/03/19 | 3,275 | 3,295 | 3,160 | 3,180 | -160 | -4.8% | 1,318,800 |
| 2018/03/16 | 3,360 | 3,410 | 3,305 | 3,340 | -45 | -1.3% | 733,700 |
| 2018/03/15 | 3,435 | 3,475 | 3,360 | 3,385 | -50 | -1.5% | 1,145,200 |
| 2018/03/14 | 3,435 | 3,460 | 3,385 | 3,435 | -55 | -1.6% | 768,500 |
| 2018/03/13 | 3,440 | 3,510 | 3,395 | 3,490 | +50 | +1.5% | 913,400 |
| 2018/03/12 | 3,600 | 3,610 | 3,390 | 3,440 | -115 | -3.2% | 1,298,600 |
| 2018/03/09 | 3,655 | 3,780 | 3,515 | 3,555 | -115 | -3.1% | 2,110,200 |
| 2018/03/08 | 3,485 | 3,695 | 3,470 | 3,670 | +255 | +7.5% | 2,080,500 |
| 2018/03/07 | 3,325 | 3,435 | 3,285 | 3,415 | +70 | +2.1% | 1,015,700 |
| 2018/03/06 | 3,220 | 3,375 | 3,150 | 3,345 | +200 | +6.4% | 1,381,800 |
| 2018/03/05 | 3,445 | 3,460 | 3,085 | 3,145 | -340 | -9.8% | 1,898,700 |
| 2018/03/02 | 3,350 | 3,510 | 3,335 | 3,485 | +30 | +0.9% | 784,300 |
| 2018/03/01 | 3,475 | 3,480 | 3,400 | 3,455 | -40 | -1.1% | 620,200 |
| 2018/02/28 | 3,420 | 3,525 | 3,420 | 3,495 | +75 | +2.2% | 855,400 |
| 2018/02/27 | 3,465 | 3,480 | 3,360 | 3,420 | -15 | -0.4% | 697,800 |
| 2018/02/26 | 3,365 | 3,450 | 3,320 | 3,435 | +85 | +2.5% | 696,100 |
| 2018/02/23 | 3,400 | 3,415 | 3,330 | 3,350 | -20 | -0.6% | 493,000 |
| 2018/02/22 | 3,415 | 3,460 | 3,320 | 3,370 | -75 | -2.2% | 770,400 |
1601～
1650
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
