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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 74.5 | 78.8 | 74.5 | 76 | +2.4 | +3.3% | 532,000 |
2013/10/15 | 73.1 | 73.6 | 72.6 | 73.6 | +0.8 | +1.1% | 190,400 |
2013/10/11 | 73.3 | 73.3 | 72.5 | 72.8 | ±0 | ±0% | 168,800 |
2013/10/10 | 73.8 | 74 | 72.5 | 72.8 | -0.2 | -0.3% | 82,400 |
2013/10/09 | 72.9 | 73.5 | 72.4 | 73 | -0.1 | -0.1% | 138,400 |
2013/10/08 | 73 | 73.8 | 72.4 | 73.1 | -0.2 | -0.3% | 112,000 |
2013/10/07 | 74 | 74 | 73.1 | 73.3 | -1 | -1.3% | 84,000 |
2013/10/04 | 73.9 | 74.4 | 73.5 | 74.3 | -0.1 | -0.1% | 110,400 |
2013/10/03 | 73.8 | 75 | 73.6 | 74.4 | +0.6 | +0.8% | 61,600 |
2013/10/02 | 74.4 | 75 | 73.8 | 73.8 | -0.6 | -0.8% | 100,000 |
2013/10/01 | 74.9 | 75.1 | 74.4 | 74.4 | -0.6 | -0.8% | 76,800 |
2013/09/30 | 74.3 | 75.1 | 74.1 | 75 | +0.7 | +0.9% | 34,400 |
2013/09/27 | 75 | 75.4 | 74.1 | 74.3 | -0.7 | -0.9% | 48,000 |
2013/09/26 | 75 | 75.6 | 74.4 | 75 | +0.2 | +0.3% | 120,000 |
2013/09/25 | 74.6 | 75.4 | 74.5 | 74.8 | +0.3 | +0.4% | 52,000 |
2013/09/24 | 74.6 | 75 | 73.9 | 74.5 | -0.5 | -0.7% | 92,000 |
2013/09/20 | 75.6 | 75.8 | 74.4 | 75 | ±0 | ±0% | 56,800 |
2013/09/19 | 73.6 | 75.6 | 73.6 | 75 | +1.2 | +1.6% | 164,800 |
2013/09/18 | 74.1 | 74.1 | 73.4 | 73.8 | -0.1 | -0.1% | 24,000 |
2013/09/17 | 74.3 | 74.3 | 73.4 | 73.9 | +0.8 | +1.1% | 50,400 |
2013/09/13 | 74.3 | 74.3 | 72.9 | 73.1 | -1.3 | -1.7% | 52,800 |
2013/09/12 | 73 | 74.4 | 72.6 | 74.4 | +1.5 | +2.1% | 64,000 |
2013/09/11 | 72.9 | 73.1 | 72.5 | 72.9 | -0.2 | -0.3% | 34,400 |
2013/09/10 | 72.8 | 73.3 | 72.8 | 73.1 | +0.5 | +0.7% | 18,400 |
2013/09/09 | 73 | 73.5 | 72.6 | 72.6 | +0.1 | +0.1% | 20,800 |
2013/09/06 | 72.9 | 73.1 | 72.4 | 72.5 | -0.5 | -0.7% | 30,400 |
2013/09/05 | 72.3 | 73.8 | 72.1 | 73 | +0.7 | +1% | 72,800 |
2013/09/04 | 72.1 | 72.4 | 72 | 72.3 | +0.3 | +0.4% | 62,400 |
2013/09/03 | 72 | 72.5 | 71.9 | 72 | -0.5 | -0.7% | 62,400 |
2013/09/02 | 72 | 73.1 | 72 | 72.5 | +0.6 | +0.8% | 24,800 |
2013/08/30 | 72.1 | 72.1 | 71.9 | 71.9 | -0.2 | -0.3% | 44,800 |
2013/08/29 | 72.5 | 73 | 72 | 72.1 | -0.4 | -0.6% | 38,400 |
2013/08/28 | 72.5 | 73.3 | 72.4 | 72.5 | -0.3 | -0.4% | 13,600 |
2013/08/27 | 73.3 | 73.3 | 72.4 | 72.8 | -0.5 | -0.7% | 12,000 |
2013/08/26 | 73 | 73.3 | 72.9 | 73.3 | +0.8 | +1.1% | 13,600 |
2013/08/23 | 72.9 | 72.9 | 72.4 | 72.5 | -0.3 | -0.4% | 271,200 |
2013/08/22 | 73.5 | 73.8 | 72.8 | 72.8 | -0.7 | -1% | 30,400 |
2013/08/21 | 73 | 73.5 | 72.9 | 73.5 | +0.4 | +0.5% | 56,800 |
2013/08/20 | 73.5 | 73.5 | 73.1 | 73.1 | -0.2 | -0.3% | 10,400 |
2013/08/19 | 73.1 | 73.4 | 73.1 | 73.3 | -0.5 | -0.7% | 7,200 |
2013/08/16 | 72.9 | 73.8 | 72.9 | 73.8 | +0.2 | +0.3% | 52,800 |
2013/08/15 | 73.3 | 73.8 | 73 | 73.6 | +0.2 | +0.3% | 30,400 |
2013/08/14 | 74.1 | 74.1 | 73.4 | 73.4 | -0.2 | -0.3% | 21,600 |
2013/08/13 | 74.6 | 74.6 | 72 | 73.6 | -0.3 | -0.4% | 97,600 |
2013/08/12 | 74.3 | 74.9 | 73.9 | 73.9 | -0.4 | -0.5% | 64,000 |
2013/08/09 | 73.8 | 74.4 | 73.8 | 74.3 | +0.3 | +0.4% | 82,400 |
2013/08/08 | 74 | 74 | 73.5 | 74 | ±0 | ±0% | 25,600 |
2013/08/07 | 74 | 74.5 | 74 | 74 | -1.1 | -1.5% | 9,600 |
2013/08/06 | 75 | 75.1 | 73.8 | 75.1 | +0.1 | +0.1% | 50,400 |
2013/08/05 | 75 | 75 | 73.8 | 75 | +0.9 | +1.2% | 42,400 |
2701~
2750
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