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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,125.5 | 1,139 | 1,114 | 1,117.5 | -7.5 | -0.7% | 1,792,800 |
| 2017/04/26 | 1,125 | 1,144.5 | 1,115.5 | 1,125 | +13 | +1.2% | 1,189,800 |
| 2017/04/25 | 1,118.5 | 1,126.5 | 1,112 | 1,112 | -5.5 | -0.5% | 860,000 |
| 2017/04/24 | 1,130.5 | 1,137.5 | 1,109 | 1,117.5 | -13 | -1.1% | 883,200 |
| 2017/04/21 | 1,127.5 | 1,139 | 1,116.5 | 1,130.5 | +10.5 | +0.9% | 544,000 |
| 2017/04/20 | 1,141 | 1,149.5 | 1,097.5 | 1,120 | -30.5 | -2.7% | 1,725,000 |
| 2017/04/19 | 1,147 | 1,165 | 1,135.5 | 1,150.5 | -2.5 | -0.2% | 1,854,200 |
| 2017/04/18 | 1,160 | 1,171.5 | 1,144.5 | 1,153 | +1.5 | +0.1% | 1,192,000 |
| 2017/04/17 | 1,084 | 1,167 | 1,082 | 1,151.5 | +67 | +6.2% | 2,549,600 |
| 2017/04/14 | 1,105.5 | 1,127.5 | 1,081.5 | 1,084.5 | -21.5 | -1.9% | 778,400 |
| 2017/04/13 | 1,064.5 | 1,112 | 1,064.5 | 1,106 | +38 | +3.6% | 1,122,200 |
| 2017/04/12 | 1,062.5 | 1,073.5 | 1,048 | 1,068 | -9.5 | -0.9% | 953,200 |
| 2017/04/11 | 1,085 | 1,095 | 1,062.5 | 1,077.5 | -9.5 | -0.9% | 951,800 |
| 2017/04/10 | 1,088 | 1,108 | 1,083 | 1,087 | +9 | +0.8% | 925,000 |
| 2017/04/07 | 1,119.5 | 1,124 | 1,045.5 | 1,078 | -30 | -2.7% | 1,965,000 |
| 2017/04/06 | 1,141.5 | 1,146.5 | 1,102 | 1,108 | -48.5 | -4.2% | 1,373,000 |
| 2017/04/05 | 1,130 | 1,163.5 | 1,128.5 | 1,156.5 | +42 | +3.8% | 1,718,600 |
| 2017/04/04 | 1,116.5 | 1,138.5 | 1,103 | 1,114.5 | +10 | +0.9% | 1,928,000 |
| 2017/04/03 | 1,073.5 | 1,110 | 1,060 | 1,104.5 | +36.5 | +3.4% | 1,236,200 |
| 2017/03/31 | 1,095 | 1,096 | 1,068 | 1,068 | -16.5 | -1.5% | 819,400 |
| 2017/03/30 | 1,111.5 | 1,121 | 1,077.5 | 1,084.5 | -27 | -2.4% | 1,019,400 |
| 2017/03/29 | 1,097 | 1,120 | 1,093 | 1,111.5 | +24.5 | +2.3% | 1,322,200 |
| 2017/03/28 | 1,069.5 | 1,104 | 1,065 | 1,087 | +24 | +2.3% | 1,124,800 |
| 2017/03/27 | 1,055 | 1,077 | 1,055 | 1,063 | +1.5 | +0.1% | 651,600 |
| 2017/03/24 | 1,032 | 1,067.5 | 1,032 | 1,061.5 | +30.5 | +3% | 657,600 |
| 2017/03/23 | 1,040 | 1,052 | 1,026 | 1,031 | -16 | -1.5% | 659,600 |
| 2017/03/22 | 1,036.5 | 1,061.5 | 1,035 | 1,047 | -10 | -0.9% | 611,400 |
| 2017/03/21 | 1,067.5 | 1,075 | 1,053.5 | 1,057 | -10.5 | -1% | 746,000 |
| 2017/03/17 | 1,072.5 | 1,083 | 1,057.5 | 1,067.5 | -9 | -0.8% | 2,204,800 |
| 2017/03/16 | 1,053.5 | 1,091 | 1,053.5 | 1,076.5 | +18 | +1.7% | 1,286,000 |
| 2017/03/15 | 1,044 | 1,072.5 | 1,040.5 | 1,058.5 | +14 | +1.3% | 778,000 |
| 2017/03/14 | 1,059.5 | 1,064.5 | 1,025.5 | 1,044.5 | -21.5 | -2% | 1,266,600 |
| 2017/03/13 | 1,080 | 1,098 | 1,065.5 | 1,066 | -7 | -0.7% | 1,144,800 |
| 2017/03/10 | 1,075 | 1,095.5 | 1,060 | 1,073 | +5.5 | +0.5% | 1,810,400 |
| 2017/03/09 | 1,032.5 | 1,067.5 | 1,031.5 | 1,067.5 | +39.5 | +3.8% | 1,576,000 |
| 2017/03/08 | 1,038 | 1,045 | 1,018.5 | 1,028 | -4 | -0.4% | 808,800 |
| 2017/03/07 | 1,032.5 | 1,059 | 1,025 | 1,032 | +1 | +0.1% | 1,119,400 |
| 2017/03/06 | 1,026.5 | 1,033.5 | 1,017 | 1,031 | +7.5 | +0.7% | 633,400 |
| 2017/03/03 | 1,020 | 1,030.5 | 1,016 | 1,023.5 | -1 | -0.1% | 403,000 |
| 2017/03/02 | 1,035 | 1,037.5 | 1,014 | 1,024.5 | -2.5 | -0.2% | 857,200 |
| 2017/03/01 | 1,006 | 1,032 | 1,002.5 | 1,027 | +16 | +1.6% | 743,200 |
| 2017/02/28 | 1,018 | 1,024 | 1,005.5 | 1,011 | -7 | -0.7% | 557,400 |
| 2017/02/27 | 1,025.5 | 1,028.5 | 1,012.5 | 1,018 | -2 | -0.2% | 479,600 |
| 2017/02/24 | 1,010 | 1,034 | 1,007.5 | 1,020 | +10 | +1% | 682,200 |
| 2017/02/23 | 1,000 | 1,013 | 986 | 1,010 | +6.5 | +0.6% | 576,400 |
| 2017/02/22 | 1,013.5 | 1,015 | 991 | 1,003.5 | -20.5 | -2% | 1,179,800 |
| 2017/02/21 | 1,026 | 1,044 | 1,016.5 | 1,024 | +4 | +0.4% | 748,000 |
| 2017/02/20 | 1,055.5 | 1,071.5 | 1,006.5 | 1,020 | -26 | -2.5% | 1,625,600 |
| 2017/02/17 | 1,005 | 1,063.5 | 994 | 1,046 | +41 | +4.1% | 1,968,800 |
| 2017/02/16 | 1,000 | 1,017.5 | 982 | 1,005 | +21 | +2.1% | 2,264,600 |
1851～
1900
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
