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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 959.5 | 992.5 | 936 | 984 | +52 | +5.6% | 2,406,400 |
| 2017/02/14 | 950 | 957.5 | 931 | 932 | -16 | -1.7% | 840,000 |
| 2017/02/13 | 937 | 954.5 | 930.5 | 948 | +18 | +1.9% | 1,488,200 |
| 2017/02/10 | 937 | 945 | 917 | 930 | -1 | -0.1% | 1,614,800 |
| 2017/02/09 | 947.5 | 982.5 | 928.5 | 931 | -7.5 | -0.8% | 2,335,000 |
| 2017/02/08 | 940 | 946 | 915 | 938.5 | +8.5 | +0.9% | 1,700,600 |
| 2017/02/07 | 950.5 | 952.5 | 912.5 | 930 | -31 | -3.2% | 3,374,800 |
| 2017/02/06 | 1,005 | 1,007 | 952.5 | 961 | -36.5 | -3.7% | 2,342,600 |
| 2017/02/03 | 1,103.5 | 1,103.5 | 986.5 | 997.5 | -102 | -9.3% | 3,893,200 |
| 2017/02/02 | 1,112 | 1,144.5 | 1,097 | 1,099.5 | -1 | -0.1% | 1,258,400 |
| 2017/02/01 | 1,125.5 | 1,170 | 1,057 | 1,100.5 | +45.5 | +4.3% | 3,472,000 |
| 2017/01/31 | 1,067 | 1,069.5 | 1,036.5 | 1,055 | -9 | -0.8% | 742,800 |
| 2017/01/30 | 1,037 | 1,077.5 | 1,024 | 1,064 | +36.5 | +3.6% | 1,018,400 |
| 2017/01/27 | 1,033.5 | 1,039.5 | 1,023 | 1,027.5 | -6 | -0.6% | 628,800 |
| 2017/01/26 | 1,024 | 1,045 | 1,021.5 | 1,033.5 | +9.5 | +0.9% | 998,400 |
| 2017/01/25 | 1,029 | 1,032.5 | 1,010.5 | 1,024 | -5 | -0.5% | 1,042,800 |
| 2017/01/24 | 1,024.5 | 1,033 | 1,018.5 | 1,029 | +3.5 | +0.3% | 711,800 |
| 2017/01/23 | 1,037.5 | 1,039.5 | 1,009.5 | 1,025.5 | -6.5 | -0.6% | 933,400 |
| 2017/01/20 | 1,077 | 1,082 | 1,026 | 1,032 | -63.5 | -5.8% | 1,964,600 |
| 2017/01/19 | 1,108.5 | 1,119.5 | 1,093 | 1,095.5 | -7.5 | -0.7% | 401,600 |
| 2017/01/18 | 1,127 | 1,138 | 1,090.5 | 1,103 | -28 | -2.5% | 645,200 |
| 2017/01/17 | 1,103.5 | 1,149.5 | 1,092.5 | 1,131 | +21.5 | +1.9% | 766,800 |
| 2017/01/16 | 1,112.5 | 1,118 | 1,096 | 1,109.5 | -4.5 | -0.4% | 589,400 |
| 2017/01/13 | 1,110 | 1,124 | 1,084 | 1,114 | -2 | -0.2% | 878,000 |
| 2017/01/12 | 1,151.5 | 1,151.5 | 1,111.5 | 1,116 | -27 | -2.4% | 967,600 |
| 2017/01/11 | 1,171 | 1,186 | 1,129 | 1,143 | -28 | -2.4% | 958,200 |
| 2017/01/10 | 1,179.5 | 1,196.5 | 1,164 | 1,171 | -3 | -0.3% | 670,800 |
| 2017/01/06 | 1,161.5 | 1,213 | 1,157.5 | 1,174 | +11 | +0.9% | 839,800 |
| 2017/01/05 | 1,165 | 1,172 | 1,152.5 | 1,163 | +2.5 | +0.2% | 545,000 |
| 2017/01/04 | 1,166 | 1,182.5 | 1,157.5 | 1,160.5 | -5 | -0.4% | 629,200 |
| 2016/12/30 | 1,151 | 1,175 | 1,151 | 1,165.5 | -0.5 | ±0% | 364,400 |
| 2016/12/29 | 1,185 | 1,202.5 | 1,159.5 | 1,166 | -20 | -1.7% | 471,600 |
| 2016/12/28 | 1,150.5 | 1,203.5 | 1,150.5 | 1,186 | +35 | +3% | 706,800 |
| 2016/12/27 | 1,152.5 | 1,180 | 1,144.5 | 1,151 | -12 | -1% | 396,200 |
| 2016/12/26 | 1,124.5 | 1,167.5 | 1,121.5 | 1,163 | +25 | +2.2% | 813,800 |
| 2016/12/22 | 1,162.5 | 1,194 | 1,133.5 | 1,138 | -28 | -2.4% | 764,000 |
| 2016/12/21 | 1,250 | 1,257 | 1,165 | 1,166 | -72 | -5.8% | 1,557,000 |
| 2016/12/20 | 1,180 | 1,245 | 1,173 | 1,238 | +66 | +5.6% | 949,200 |
| 2016/12/19 | 1,152.5 | 1,177.5 | 1,151 | 1,172 | +7 | +0.6% | 361,000 |
| 2016/12/16 | 1,153 | 1,171.5 | 1,153 | 1,165 | -1 | -0.1% | 322,000 |
| 2016/12/15 | 1,152.5 | 1,175 | 1,142.5 | 1,166 | +1 | +0.1% | 535,200 |
| 2016/12/14 | 1,202.5 | 1,221 | 1,160 | 1,165 | -37.5 | -3.1% | 695,600 |
| 2016/12/13 | 1,166.5 | 1,203.5 | 1,123 | 1,202.5 | +42.5 | +3.7% | 709,800 |
| 2016/12/12 | 1,125.5 | 1,169 | 1,108 | 1,160 | +34 | +3% | 960,200 |
| 2016/12/09 | 1,117 | 1,142.5 | 1,101 | 1,126 | -16 | -1.4% | 871,400 |
| 2016/12/08 | 1,140 | 1,160 | 1,117 | 1,142 | -23 | -2% | 843,200 |
| 2016/12/07 | 1,132.5 | 1,196.5 | 1,105 | 1,165 | +5.5 | +0.5% | 1,209,200 |
| 2016/12/06 | 1,197.5 | 1,202 | 1,146 | 1,159.5 | -49 | -4.1% | 689,600 |
| 2016/12/05 | 1,164 | 1,221.5 | 1,156 | 1,208.5 | +52.5 | +4.5% | 1,135,800 |
| 2016/12/02 | 1,185 | 1,185 | 1,097 | 1,156 | -43 | -3.6% | 1,689,200 |
1901～
1950
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
