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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 2,180 | 2,245 | 2,142.5 | 2,150 | -30 | -1.4% | 1,343,800 |
2017/12/05 | 2,175 | 2,205 | 2,102.5 | 2,180 | -35 | -1.6% | 1,915,400 |
2017/12/04 | 2,275 | 2,345 | 2,215 | 2,215 | -95 | -4.1% | 1,748,200 |
2017/12/01 | 2,515 | 2,515 | 2,280 | 2,310 | -180 | -7.2% | 3,424,000 |
2017/11/30 | 2,470 | 2,495 | 2,432.5 | 2,490 | +17.5 | +0.7% | 521,400 |
2017/11/29 | 2,475 | 2,520 | 2,442.5 | 2,472.5 | -2.5 | -0.1% | 691,000 |
2017/11/28 | 2,465 | 2,482.5 | 2,415 | 2,475 | -12.5 | -0.5% | 693,200 |
2017/11/27 | 2,505 | 2,510 | 2,472.5 | 2,487.5 | -22.5 | -0.9% | 422,200 |
2017/11/24 | 2,455 | 2,520 | 2,452.5 | 2,510 | +20 | +0.8% | 624,000 |
2017/11/22 | 2,520 | 2,535 | 2,487.5 | 2,490 | -40 | -1.6% | 802,800 |
2017/11/21 | 2,580 | 2,585 | 2,510 | 2,530 | -70 | -2.7% | 1,008,400 |
2017/11/20 | 2,540 | 2,605 | 2,525 | 2,600 | +10 | +0.4% | 638,000 |
2017/11/17 | 2,620 | 2,625 | 2,555 | 2,590 | +5 | +0.2% | 877,000 |
2017/11/16 | 2,447.5 | 2,600 | 2,445 | 2,585 | +92.5 | +3.7% | 1,134,000 |
2017/11/15 | 2,605 | 2,610 | 2,420 | 2,492.5 | -147.5 | -5.6% | 2,356,800 |
2017/11/14 | 2,605 | 2,675 | 2,575 | 2,640 | +65 | +2.5% | 1,284,000 |
2017/11/13 | 2,650 | 2,675 | 2,575 | 2,575 | -5 | -0.2% | 2,135,200 |
2017/11/10 | 2,470 | 2,590 | 2,405 | 2,580 | +207.5 | +8.7% | 2,777,800 |
2017/11/09 | 2,377.5 | 2,470 | 2,320 | 2,372.5 | +22.5 | +1% | 3,274,400 |
2017/11/08 | 2,230 | 2,357.5 | 2,202.5 | 2,350 | +175 | +8% | 2,932,400 |
2017/11/07 | 2,237.5 | 2,285 | 2,142.5 | 2,175 | -85 | -3.8% | 4,119,000 |
2017/11/06 | 2,485 | 2,485 | 2,260 | 2,260 | -500 | -18.1% | 6,008,600 |
2017/11/02 | 2,790 | 2,815 | 2,750 | 2,760 | +10 | +0.4% | 910,200 |
2017/11/01 | 2,705 | 2,760 | 2,695 | 2,750 | +30 | +1.1% | 633,000 |
2017/10/31 | 2,725 | 2,765 | 2,710 | 2,720 | +5 | +0.2% | 555,600 |
2017/10/30 | 2,705 | 2,720 | 2,675 | 2,715 | +20 | +0.7% | 1,324,800 |
2017/10/27 | 2,665 | 2,710 | 2,665 | 2,695 | +25 | +0.9% | 583,600 |
2017/10/26 | 2,680 | 2,700 | 2,645 | 2,670 | -40 | -1.5% | 752,800 |
2017/10/25 | 2,730 | 2,750 | 2,700 | 2,710 | -55 | -2% | 608,000 |
2017/10/24 | 2,680 | 2,770 | 2,680 | 2,765 | +70 | +2.6% | 872,200 |
2017/10/23 | 2,700 | 2,715 | 2,660 | 2,695 | ±0 | ±0% | 579,400 |
2017/10/20 | 2,650 | 2,720 | 2,650 | 2,695 | +50 | +1.9% | 635,400 |
2017/10/19 | 2,750 | 2,755 | 2,625 | 2,645 | -125 | -4.5% | 1,867,600 |
2017/10/18 | 2,800 | 2,820 | 2,765 | 2,770 | -45 | -1.6% | 411,800 |
2017/10/17 | 2,830 | 2,840 | 2,785 | 2,815 | +5 | +0.2% | 378,200 |
2017/10/16 | 2,905 | 2,910 | 2,805 | 2,810 | -80 | -2.8% | 714,200 |
2017/10/13 | 2,850 | 2,915 | 2,845 | 2,890 | +45 | +1.6% | 990,000 |
2017/10/12 | 2,785 | 2,870 | 2,785 | 2,845 | +60 | +2.2% | 955,800 |
2017/10/11 | 2,800 | 2,800 | 2,760 | 2,785 | -10 | -0.4% | 333,000 |
2017/10/10 | 2,745 | 2,805 | 2,745 | 2,795 | +50 | +1.8% | 583,200 |
2017/10/06 | 2,765 | 2,775 | 2,715 | 2,745 | +5 | +0.2% | 361,400 |
2017/10/05 | 2,770 | 2,810 | 2,730 | 2,740 | -20 | -0.7% | 505,200 |
2017/10/04 | 2,770 | 2,785 | 2,730 | 2,760 | -20 | -0.7% | 726,800 |
2017/10/03 | 2,825 | 2,830 | 2,775 | 2,780 | -50 | -1.8% | 562,400 |
2017/10/02 | 2,800 | 2,840 | 2,780 | 2,830 | +50 | +1.8% | 578,800 |
2017/09/29 | 2,780 | 2,785 | 2,735 | 2,780 | ±0 | ±0% | 603,800 |
2017/09/28 | 2,830 | 2,835 | 2,760 | 2,780 | -35 | -1.2% | 779,800 |
2017/09/27 | 2,810 | 2,845 | 2,765 | 2,815 | +25 | +0.9% | 528,000 |
2017/09/26 | 2,810 | 2,835 | 2,765 | 2,790 | -70 | -2.4% | 703,800 |
2017/09/25 | 2,765 | 2,875 | 2,760 | 2,860 | +100 | +3.6% | 887,600 |
1701~
1750
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