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 |
|---|---|---|---|---|---|---|---|
| 2016/08/26 | 1,227.5 | 1,262.5 | 1,198.8 | 1,247.5 | +23.7 | +1.9% | 452,400 |
| 2016/08/25 | 1,250 | 1,255 | 1,218.8 | 1,223.8 | -22.5 | -1.8% | 277,200 |
| 2016/08/24 | 1,262.5 | 1,262.5 | 1,240 | 1,246.3 | +1.3 | +0.1% | 162,800 |
| 2016/08/23 | 1,260 | 1,265 | 1,235 | 1,245 | -5 | -0.4% | 300,000 |
| 2016/08/22 | 1,290 | 1,295 | 1,238.8 | 1,250 | -22.5 | -1.8% | 448,400 |
| 2016/08/19 | 1,317.5 | 1,340 | 1,257.5 | 1,272.5 | -57.5 | -4.3% | 585,200 |
| 2016/08/18 | 1,302.5 | 1,382.5 | 1,285 | 1,330 | +27.5 | +2.1% | 762,800 |
| 2016/08/17 | 1,362.5 | 1,362.5 | 1,290 | 1,302.5 | -55 | -4.1% | 492,800 |
| 2016/08/16 | 1,327.5 | 1,372.5 | 1,312.5 | 1,357.5 | +27.5 | +2.1% | 583,600 |
| 2016/08/15 | 1,277.5 | 1,417.5 | 1,277.5 | 1,330 | +55 | +4.3% | 846,000 |
| 2016/08/12 | 1,265 | 1,297.5 | 1,226.3 | 1,275 | +28.7 | +2.3% | 471,200 |
| 2016/08/10 | 1,277.5 | 1,290 | 1,207.5 | 1,246.3 | -6.2 | -0.5% | 560,800 |
| 2016/08/09 | 1,227.5 | 1,280 | 1,220 | 1,252.5 | +45 | +3.7% | 659,600 |
| 2016/08/08 | 1,225 | 1,262.5 | 1,202.5 | 1,207.5 | +8.7 | +0.7% | 350,800 |
| 2016/08/05 | 1,252.5 | 1,262.5 | 1,187.5 | 1,198.8 | -93.7 | -7.2% | 1,019,600 |
| 2016/08/04 | 1,325 | 1,347.5 | 1,237.5 | 1,292.5 | +10 | +0.8% | 1,182,400 |
| 2016/08/03 | 1,240 | 1,420 | 1,231.3 | 1,282.5 | +30 | +2.4% | 3,568,000 |
| 2016/08/02 | 1,248.8 | 1,252.5 | 1,215 | 1,252.5 | +176.2 | +16.4% | 2,834,400 |
| 2016/08/01 | 1,076.3 | 1,076.3 | 1,076.3 | 1,076.3 | +175 | +19.4% | 66,400 |
| 2016/07/29 | 918.8 | 932.5 | 887.5 | 901.3 | -26.2 | -2.8% | 585,600 |
| 2016/07/28 | 976.3 | 981.3 | 900 | 927.5 | -48.8 | -5% | 1,063,600 |
| 2016/07/27 | 1,003.8 | 1,007.5 | 975 | 976.3 | -27.5 | -2.7% | 180,800 |
| 2016/07/26 | 991.3 | 1,008.8 | 965 | 1,003.8 | +3.8 | +0.4% | 319,200 |
| 2016/07/25 | 1,018.8 | 1,026.3 | 996.3 | 1,000 | -23.8 | -2.3% | 254,000 |
| 2016/07/22 | 1,031.3 | 1,067.5 | 1,020 | 1,023.8 | -25 | -2.4% | 166,800 |
| 2016/07/21 | 1,047.5 | 1,053.8 | 1,028.8 | 1,048.8 | +10 | +1% | 281,600 |
| 2016/07/20 | 1,001.3 | 1,043.8 | 1,001.3 | 1,038.8 | +27.5 | +2.7% | 417,600 |
| 2016/07/19 | 997.5 | 1,022.5 | 980 | 1,011.3 | -11.2 | -1.1% | 316,800 |
| 2016/07/15 | 1,015 | 1,033.8 | 1,000 | 1,022.5 | -6.3 | -0.6% | 400,800 |
| 2016/07/14 | 971.3 | 1,031.3 | 960 | 1,028.8 | +66.3 | +6.9% | 585,600 |
| 2016/07/13 | 965 | 988.8 | 957.5 | 962.5 | -2.5 | -0.3% | 402,400 |
| 2016/07/12 | 965 | 986.3 | 958.8 | 965 | -3.8 | -0.4% | 228,400 |
| 2016/07/11 | 985 | 996.3 | 965 | 968.8 | +1.3 | +0.1% | 333,600 |
| 2016/07/08 | 976.3 | 1,002.5 | 955 | 967.5 | -12.5 | -1.3% | 332,000 |
| 2016/07/07 | 957.5 | 1,002.5 | 915 | 980 | +16.2 | +1.7% | 862,000 |
| 2016/07/06 | 955 | 968.8 | 930 | 963.8 | -17.5 | -1.8% | 722,800 |
| 2016/07/05 | 988.8 | 998.8 | 978.8 | 981.3 | -23.7 | -2.4% | 289,200 |
| 2016/07/04 | 1,038.8 | 1,048.8 | 1,001.3 | 1,005 | -51.3 | -4.9% | 640,800 |
| 2016/07/01 | 1,050 | 1,065 | 1,022.5 | 1,056.3 | +23.8 | +2.3% | 651,600 |
| 2016/06/30 | 1,025 | 1,077.5 | 1,013.8 | 1,032.5 | +31.2 | +3.1% | 1,476,400 |
| 2016/06/29 | 1,083.8 | 1,083.8 | 967.5 | 1,001.3 | -31.2 | -3% | 3,463,200 |
| 2016/06/28 | 972.5 | 1,038.8 | 967.5 | 1,032.5 | +60 | +6.2% | 1,485,600 |
| 2016/06/27 | 885 | 975 | 885 | 972.5 | +83.7 | +9.4% | 927,600 |
| 2016/06/24 | 938.8 | 983.8 | 832.5 | 888.8 | -38.7 | -4.2% | 1,084,000 |
| 2016/06/23 | 958.8 | 958.8 | 882.5 | 927.5 | -32.5 | -3.4% | 690,400 |
| 2016/06/22 | 965 | 995 | 950 | 960 | -12.5 | -1.3% | 372,800 |
| 2016/06/21 | 962.5 | 990 | 933.8 | 972.5 | +10 | +1% | 484,400 |
| 2016/06/20 | 1,007.5 | 1,021.3 | 952.5 | 962.5 | -10 | -1% | 817,200 |
| 2016/06/17 | 995 | 1,012.5 | 958.8 | 972.5 | +12.5 | +1.3% | 500,400 |
| 2016/06/16 | 998.8 | 998.8 | 941.3 | 960 | -40 | -4% | 522,400 |
2001～
2050
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
