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 |
|---|---|---|---|---|---|---|---|
| 2017/01/26 | 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 |
| 2016/12/01 | 1,267.5 | 1,272.5 | 1,181 | 1,199 | -93.5 | -7.2% | 1,836,400 |
| 2016/11/30 | 1,260 | 1,293 | 1,257.5 | 1,292.5 | +35 | +2.8% | 651,400 |
| 2016/11/29 | 1,285 | 1,289 | 1,255 | 1,257.5 | -37.5 | -2.9% | 490,600 |
| 2016/11/28 | 1,283 | 1,317 | 1,271.5 | 1,295 | -7.5 | -0.6% | 298,400 |
| 2016/11/25 | 1,290 | 1,305 | 1,280 | 1,302.5 | +15 | +1.2% | 430,800 |
| 2016/11/24 | 1,312.5 | 1,317.5 | 1,280 | 1,287.5 | -45 | -3.4% | 801,600 |
| 2016/11/22 | 1,347.5 | 1,392.5 | 1,322.5 | 1,332.5 | -7.5 | -0.6% | 677,600 |
| 2016/11/21 | 1,405 | 1,405 | 1,327.5 | 1,340 | -70 | -5% | 656,800 |
| 2016/11/18 | 1,450 | 1,455 | 1,387.5 | 1,410 | -15 | -1.1% | 632,000 |
| 2016/11/17 | 1,430 | 1,467.5 | 1,407.5 | 1,425 | -5 | -0.3% | 756,400 |
| 2016/11/16 | 1,362.5 | 1,455 | 1,350 | 1,430 | +80 | +5.9% | 1,302,800 |
| 2016/11/15 | 1,265 | 1,360 | 1,262.5 | 1,350 | +103.7 | +8.3% | 1,038,000 |
| 2016/11/14 | 1,265 | 1,277.5 | 1,230 | 1,246.3 | -31.2 | -2.4% | 929,200 |
| 2016/11/11 | 1,382.5 | 1,382.5 | 1,262.5 | 1,277.5 | -90 | -6.6% | 1,108,000 |
1901～
1950
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
