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 |
---|---|---|---|---|---|---|---|
2014/10/23 | 102.5 | 102.5 | 101.5 | 101.5 | -0.6 | -0.6% | 17,600 |
2014/10/22 | 101.8 | 102.1 | 100.3 | 102.1 | +2.3 | +2.3% | 9,600 |
2014/10/21 | 99.6 | 101.8 | 99.5 | 99.8 | +0.2 | +0.2% | 28,800 |
2014/10/20 | 103.6 | 103.6 | 99.4 | 99.6 | +1.3 | +1.3% | 14,400 |
2014/10/17 | 101.3 | 101.3 | 98.3 | 98.3 | -1.8 | -1.8% | 71,200 |
2014/10/16 | 99.8 | 101.3 | 99.8 | 100.1 | -1.4 | -1.4% | 14,400 |
2014/10/15 | 102.3 | 102.3 | 101.4 | 101.5 | +1.1 | +1.1% | 14,400 |
2014/10/14 | 102.5 | 102.9 | 100 | 100.4 | -2.9 | -2.8% | 39,200 |
2014/10/10 | 103.1 | 105 | 103.1 | 103.3 | -1.7 | -1.6% | 145,600 |
2014/10/09 | 103.3 | 105 | 103.3 | 105 | ±0 | ±0% | 34,400 |
2014/10/08 | 103.3 | 105 | 102.6 | 105 | +1 | +1% | 50,400 |
2014/10/07 | 103.1 | 106.3 | 102.5 | 104 | +2.1 | +2.1% | 37,600 |
2014/10/06 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 7,200 |
2014/10/03 | 101.5 | 103.8 | 100 | 101.9 | +0.1 | +0.1% | 64,800 |
2014/10/02 | 100.1 | 101.9 | 97.5 | 101.8 | +1.8 | +1.8% | 164,800 |
2014/10/01 | 106.3 | 107.6 | 100 | 100 | -6.3 | -5.9% | 77,600 |
2014/09/30 | 106.3 | 107.6 | 106.3 | 106.3 | ±0 | ±0% | 102,400 |
2014/09/29 | 107.5 | 107.5 | 106.3 | 106.3 | +0.4 | +0.4% | 20,000 |
2014/09/26 | 105.6 | 107.3 | 105.6 | 105.9 | -0.4 | -0.4% | 32,800 |
2014/09/25 | 105.5 | 107.6 | 105.5 | 106.3 | +0.8 | +0.8% | 60,000 |
2014/09/24 | 106.4 | 107.3 | 105.3 | 105.5 | -0.8 | -0.8% | 32,000 |
2014/09/22 | 104.6 | 107.8 | 104.6 | 106.3 | +1.5 | +1.4% | 98,400 |
2014/09/19 | 105.6 | 106.4 | 103.6 | 104.8 | +0.8 | +0.8% | 113,600 |
2014/09/18 | 103.5 | 106.3 | 103.3 | 104 | +0.5 | +0.5% | 36,800 |
2014/09/17 | 104.3 | 106.3 | 103.1 | 103.5 | -0.6 | -0.6% | 329,600 |
2014/09/16 | 104.4 | 106.3 | 103.8 | 104.1 | -0.4 | -0.4% | 54,400 |
2014/09/12 | 106 | 106.1 | 104.5 | 104.5 | -1.4 | -1.3% | 25,600 |
2014/09/11 | 106 | 106.9 | 105 | 105.9 | -0.1 | -0.1% | 88,000 |
2014/09/10 | 103.1 | 107.1 | 102.5 | 106 | +2 | +1.9% | 323,200 |
2014/09/09 | 101.9 | 105 | 100.8 | 104 | +2.2 | +2.2% | 332,000 |
2014/09/08 | 100 | 101.8 | 100 | 101.8 | +1.8 | +1.8% | 69,600 |
2014/09/05 | 100 | 100.6 | 99.6 | 100 | -0.1 | -0.1% | 154,400 |
2014/09/04 | 101.3 | 101.3 | 100.1 | 100.1 | -1.2 | -1.2% | 79,200 |
2014/09/03 | 100.6 | 101.3 | 100.6 | 101.3 | +0.8 | +0.8% | 10,400 |
2014/09/02 | 100.6 | 101.9 | 99.9 | 100.5 | +0.5 | +0.5% | 117,600 |
2014/09/01 | 99.6 | 101.3 | 99.6 | 100 | ±0 | ±0% | 106,400 |
2014/08/29 | 98.8 | 100 | 98.8 | 100 | +0.6 | +0.6% | 26,400 |
2014/08/28 | 100.1 | 100.4 | 98.6 | 99.4 | +1.1 | +1.1% | 60,800 |
2014/08/27 | 100.5 | 100.5 | 98.3 | 98.3 | -2.2 | -2.2% | 55,200 |
2014/08/26 | 99.5 | 100.5 | 98.9 | 100.5 | +1.1 | +1.1% | 80,800 |
2014/08/25 | 99.4 | 100 | 98.3 | 99.4 | ±0 | ±0% | 56,000 |
2014/08/22 | 100.1 | 101.4 | 99.4 | 99.4 | -0.7 | -0.7% | 186,400 |
2014/08/21 | 99.6 | 101.5 | 99.6 | 100.1 | +0.5 | +0.5% | 100,800 |
2014/08/20 | 99.9 | 100.4 | 98.9 | 99.6 | +1.8 | +1.8% | 41,600 |
2014/08/19 | 97.5 | 100.4 | 97.5 | 97.8 | -1 | -1% | 119,200 |
2014/08/18 | 98.3 | 101.3 | 96 | 98.8 | +1.3 | +1.3% | 207,200 |
2014/08/15 | 94.8 | 97.5 | 94.8 | 97.5 | +2.9 | +3.1% | 52,000 |
2014/08/14 | 95.1 | 96.9 | 94.6 | 94.6 | -0.4 | -0.4% | 78,400 |
2014/08/13 | 95.6 | 96.3 | 94 | 95 | ±0 | ±0% | 64,000 |
2014/08/12 | 95.5 | 96.3 | 94.5 | 95 | -0.6 | -0.6% | 51,200 |
2451~
2500
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