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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 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 |
| 2018/02/21 | 3,480 | 3,490 | 3,425 | 3,445 | -65 | -1.9% | 726,400 |
| 2018/02/20 | 3,515 | 3,540 | 3,445 | 3,510 | -35 | -1% | 726,600 |
| 2018/02/19 | 3,360 | 3,590 | 3,345 | 3,545 | +240 | +7.3% | 1,717,500 |
| 2018/02/16 | 3,260 | 3,355 | 3,245 | 3,305 | +70 | +2.2% | 856,000 |
| 2018/02/15 | 3,325 | 3,330 | 3,205 | 3,235 | -30 | -0.9% | 686,000 |
| 2018/02/14 | 3,260 | 3,355 | 3,190 | 3,265 | ±0 | ±0% | 1,151,100 |
| 2018/02/13 | 3,250 | 3,320 | 3,190 | 3,265 | +85 | +2.7% | 1,361,700 |
| 2018/02/09 | 3,075 | 3,185 | 3,055 | 3,180 | -35 | -1.1% | 1,268,400 |
| 2018/02/08 | 3,130 | 3,245 | 3,085 | 3,215 | +105 | +3.4% | 1,647,600 |
| 2018/02/07 | 3,400 | 3,415 | 3,105 | 3,110 | +15 | +0.5% | 1,093,800 |
| 2018/02/06 | 3,155 | 3,300 | 2,900 | 3,095 | -270 | -8% | 2,540,400 |
| 2018/02/05 | 3,230 | 3,410 | 3,220 | 3,365 | +35 | +1.1% | 1,890,500 |
| 2018/02/02 | 3,235 | 3,385 | 3,230 | 3,330 | +130 | +4.1% | 3,436,700 |
| 2018/02/01 | 2,976 | 3,275 | 2,950 | 3,200 | +404 | +14.4% | 4,821,300 |
1601～
1650
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
