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 |
|---|---|---|---|---|---|---|---|
| 2016/11/10 | 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 |
| 2016/09/15 | 1,078.8 | 1,125 | 1,077.5 | 1,113.8 | +23.8 | +2.2% | 647,200 |
| 2016/09/14 | 1,100 | 1,116.3 | 1,087.5 | 1,090 | -20 | -1.8% | 1,018,000 |
| 2016/09/13 | 1,128.8 | 1,140 | 1,081.3 | 1,110 | -16.3 | -1.4% | 611,200 |
| 2016/09/12 | 1,152.5 | 1,168.8 | 1,116.3 | 1,126.3 | -58.7 | -5% | 513,600 |
| 2016/09/09 | 1,181.3 | 1,195 | 1,148.8 | 1,185 | -11.3 | -0.9% | 819,200 |
| 2016/09/08 | 1,176.3 | 1,217.5 | 1,176.3 | 1,196.3 | +22.5 | +1.9% | 890,800 |
| 2016/09/07 | 1,150 | 1,185 | 1,150 | 1,173.8 | +21.3 | +1.8% | 642,400 |
| 2016/09/06 | 1,100 | 1,158.8 | 1,100 | 1,152.5 | +57.5 | +5.3% | 428,000 |
| 2016/09/05 | 1,116.3 | 1,148.8 | 1,087.5 | 1,095 | +5 | +0.5% | 490,400 |
| 2016/09/02 | 1,087.5 | 1,107.5 | 1,067.5 | 1,090 | -5 | -0.5% | 326,800 |
| 2016/09/01 | 1,121.3 | 1,132.5 | 1,086.3 | 1,095 | -31.3 | -2.8% | 295,200 |
| 2016/08/31 | 1,127.5 | 1,141.3 | 1,076.3 | 1,126.3 | -18.7 | -1.6% | 910,000 |
| 2016/08/30 | 1,145 | 1,181.3 | 1,133.8 | 1,145 | -16.3 | -1.4% | 329,200 |
| 2016/08/29 | 1,201.3 | 1,220 | 1,136.3 | 1,161.3 | -86.2 | -6.9% | 1,197,200 |
1951～
2000
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
