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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/11/10 | 1,380 | 1,395 | 1,350 | 1,367.5 | +57.5 | +4.4% | 512,800 |
| 2016/11/09 | 1,382.5 | 1,387.5 | 1,277.5 | 1,310 | -60 | -4.4% | 878,400 |
| 2016/11/08 | 1,337.5 | 1,390 | 1,330 | 1,370 | +30 | +2.2% | 689,200 |
| 2016/11/07 | 1,267.5 | 1,345 | 1,260 | 1,340 | +62.5 | +4.9% | 790,800 |
| 2016/11/04 | 1,330 | 1,335 | 1,202.5 | 1,277.5 | -77.5 | -5.7% | 2,032,800 |
| 2016/11/02 | 1,387.5 | 1,387.5 | 1,320 | 1,355 | -50 | -3.6% | 728,000 |
| 2016/11/01 | 1,375 | 1,417.5 | 1,355 | 1,405 | +42.5 | +3.1% | 414,000 |
| 2016/10/31 | 1,350 | 1,375 | 1,337.5 | 1,362.5 | -7.5 | -0.5% | 326,000 |
| 2016/10/28 | 1,377.5 | 1,382.5 | 1,340 | 1,370 | -7.5 | -0.5% | 608,400 |
| 2016/10/27 | 1,405 | 1,407.5 | 1,372.5 | 1,377.5 | -25 | -1.8% | 191,200 |
| 2016/10/26 | 1,382.5 | 1,420 | 1,382.5 | 1,402.5 | +22.5 | +1.6% | 292,800 |
| 2016/10/25 | 1,392.5 | 1,405 | 1,350 | 1,380 | -15 | -1.1% | 347,600 |
| 2016/10/24 | 1,445 | 1,445 | 1,382.5 | 1,395 | -25 | -1.8% | 386,400 |
| 2016/10/21 | 1,425 | 1,442.5 | 1,405 | 1,420 | -5 | -0.4% | 368,000 |
| 2016/10/20 | 1,442.5 | 1,480 | 1,417.5 | 1,425 | -40 | -2.7% | 775,200 |
| 2016/10/19 | 1,387.5 | 1,475 | 1,382.5 | 1,465 | +82.5 | +6% | 1,232,000 |
| 2016/10/18 | 1,342.5 | 1,382.5 | 1,332.5 | 1,382.5 | +35 | +2.6% | 536,000 |
| 2016/10/17 | 1,375 | 1,375 | 1,312.5 | 1,347.5 | -32.5 | -2.4% | 405,600 |
| 2016/10/14 | 1,377.5 | 1,395 | 1,360 | 1,380 | ±0 | ±0% | 442,000 |
| 2016/10/13 | 1,387.5 | 1,400 | 1,360 | 1,380 | +10 | +0.7% | 390,400 |
| 2016/10/12 | 1,345 | 1,417.5 | 1,345 | 1,370 | +2.5 | +0.2% | 745,600 |
| 2016/10/11 | 1,345 | 1,437.5 | 1,342.5 | 1,367.5 | +75 | +5.8% | 2,062,400 |
| 2016/10/07 | 1,280 | 1,297.5 | 1,257.5 | 1,292.5 | -10 | -0.8% | 436,400 |
| 2016/10/06 | 1,312.5 | 1,312.5 | 1,252.5 | 1,302.5 | +5 | +0.4% | 973,600 |
| 2016/10/05 | 1,277.5 | 1,312.5 | 1,275 | 1,297.5 | +37.5 | +3% | 752,800 |
| 2016/10/04 | 1,282.5 | 1,330 | 1,248.8 | 1,260 | +10 | +0.8% | 1,651,600 |
| 2016/10/03 | 1,223.8 | 1,257.5 | 1,223.8 | 1,250 | +53.7 | +4.5% | 1,554,400 |
| 2016/09/30 | 1,178.8 | 1,203.8 | 1,167.5 | 1,196.3 | +35 | +3% | 894,000 |
| 2016/09/29 | 1,200 | 1,216.3 | 1,160 | 1,161.3 | -30 | -2.5% | 975,600 |
| 2016/09/28 | 1,150 | 1,205 | 1,146.3 | 1,191.3 | +53.8 | +4.7% | 1,484,400 |
| 2016/09/27 | 1,112.5 | 1,142.5 | 1,111.3 | 1,137.5 | +25 | +2.2% | 956,800 |
| 2016/09/26 | 1,125 | 1,128.8 | 1,105 | 1,112.5 | -8.8 | -0.8% | 324,000 |
| 2016/09/23 | 1,117.5 | 1,130 | 1,107.5 | 1,121.3 | +10 | +0.9% | 666,000 |
| 2016/09/21 | 1,100 | 1,120 | 1,082.5 | 1,111.3 | +1.3 | +0.1% | 478,800 |
| 2016/09/20 | 1,112.5 | 1,130 | 1,102.5 | 1,110 | -11.3 | -1% | 490,400 |
| 2016/09/16 | 1,116.3 | 1,138.8 | 1,111.3 | 1,121.3 | +7.5 | +0.7% | 733,600 |
1951～
2000
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
