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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 75 | 75.4 | 74.1 | 74.1 | -0.4 | -0.5% | 40,800 |
| 2013/08/01 | 73.1 | 75.3 | 72.6 | 74.5 | +2 | +2.8% | 240,800 |
| 2013/07/31 | 72.5 | 72.9 | 72.4 | 72.5 | +0.1 | +0.1% | 34,400 |
| 2013/07/30 | 71.9 | 72.5 | 71.9 | 72.4 | +0.5 | +0.7% | 20,800 |
| 2013/07/29 | 72.1 | 72.1 | 71.4 | 71.9 | +0.1 | +0.1% | 115,200 |
| 2013/07/26 | 72.5 | 72.9 | 71.8 | 71.8 | -1.1 | -1.5% | 66,400 |
| 2013/07/25 | 73 | 73 | 72.8 | 72.9 | -0.1 | -0.1% | 23,200 |
| 2013/07/24 | 72.6 | 73.1 | 72.5 | 73 | +0.5 | +0.7% | 100,800 |
| 2013/07/23 | 72.1 | 72.5 | 72.1 | 72.5 | +0.4 | +0.6% | 26,400 |
| 2013/07/22 | 72.1 | 72.9 | 72 | 72.1 | +0.1 | +0.1% | 62,400 |
| 2013/07/19 | 72.6 | 72.6 | 72 | 72 | -0.5 | -0.7% | 45,600 |
| 2013/07/18 | 72.8 | 72.8 | 72.5 | 72.5 | +0.6 | +0.8% | 18,400 |
| 2013/07/17 | 73 | 73 | 71.9 | 71.9 | -0.9 | -1.2% | 29,600 |
| 2013/07/16 | 72.8 | 72.9 | 71.9 | 72.8 | +0.5 | +0.7% | 66,400 |
| 2013/07/12 | 71.9 | 72.4 | 71.9 | 72.3 | +0.3 | +0.4% | 31,200 |
| 2013/07/11 | 71.5 | 72 | 71.5 | 72 | +0.5 | +0.7% | 17,600 |
| 2013/07/10 | 71.8 | 72.1 | 71.5 | 71.5 | ±0 | ±0% | 40,000 |
| 2013/07/09 | 73 | 73 | 71.4 | 71.5 | -0.6 | -0.8% | 47,200 |
| 2013/07/08 | 72.1 | 72.5 | 72.1 | 72.1 | ±0 | ±0% | 16,800 |
| 2013/07/05 | 71.5 | 72.1 | 71.4 | 72.1 | +0.8 | +1.1% | 65,600 |
| 2013/07/04 | 70.6 | 71.4 | 70.3 | 71.3 | +0.7 | +1% | 26,400 |
| 2013/07/03 | 70.4 | 71.8 | 70 | 70.6 | +0.2 | +0.3% | 57,600 |
| 2013/07/02 | 70.3 | 70.8 | 69.1 | 70.4 | +0.1 | +0.1% | 112,800 |
| 2013/07/01 | 70 | 70.6 | 70 | 70.3 | +1.2 | +1.7% | 49,600 |
| 2013/06/28 | 69.8 | 70.6 | 69.1 | 69.1 | -0.7 | -1% | 91,200 |
| 2013/06/27 | 70 | 70 | 68.8 | 69.8 | +0.2 | +0.3% | 56,800 |
| 2013/06/26 | 70.1 | 71.8 | 69.4 | 69.6 | - | - | 56,800 |
| 2013/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/24 | 70.5 | 71.9 | 70 | 71.9 | +1.9 | +2.7% | 39,200 |
| 2013/06/21 | 70.1 | 70.1 | 69.4 | 70 | ±0 | ±0% | 18,400 |
| 2013/06/20 | 70.8 | 70.8 | 70 | 70 | -0.4 | -0.6% | 59,200 |
| 2013/06/19 | 70 | 70.6 | 70 | 70.4 | +0.5 | +0.7% | 14,400 |
| 2013/06/18 | 69.8 | 70 | 69.8 | 69.9 | +0.3 | +0.4% | 6,400 |
| 2013/06/17 | 69.5 | 69.6 | 69.5 | 69.6 | +0.2 | +0.3% | 4,000 |
| 2013/06/14 | 68.9 | 69.9 | 68.8 | 69.4 | +0.5 | +0.7% | 28,000 |
| 2013/06/13 | 70 | 70 | 68.9 | 68.9 | -1.1 | -1.6% | 15,200 |
| 2013/06/12 | 70 | 70 | 70 | 70 | -0.5 | -0.7% | 3,200 |
| 2013/06/11 | 69.9 | 71.3 | 69.9 | 70.5 | +0.6 | +0.9% | 16,800 |
| 2013/06/10 | 69.1 | 70 | 69.1 | 69.9 | +1.9 | +2.8% | 12,000 |
| 2013/06/07 | 68.5 | 69.3 | 66.6 | 68 | -0.8 | -1.2% | 120,000 |
| 2013/06/06 | 69.6 | 70.6 | 68.8 | 68.8 | -1.3 | -1.9% | 86,400 |
| 2013/06/05 | 71.4 | 71.9 | 69.6 | 70.1 | ±0 | ±0% | 43,200 |
| 2013/06/04 | 69.6 | 70.1 | 68.9 | 70.1 | +0.1 | +0.1% | 110,400 |
| 2013/06/03 | 71.1 | 71.1 | 69.4 | 70 | -1.9 | -2.6% | 193,600 |
| 2013/05/31 | 72.5 | 73.6 | 71.8 | 71.9 | -0.6 | -0.8% | 25,600 |
| 2013/05/30 | 74.3 | 74.3 | 72.5 | 72.5 | -1.8 | -2.4% | 47,200 |
| 2013/05/29 | 73.5 | 74.4 | 72.8 | 74.3 | +0.8 | +1.1% | 78,400 |
| 2013/05/28 | 71.8 | 73.5 | 71.6 | 73.5 | +1.9 | +2.7% | 81,600 |
| 2013/05/27 | 72.6 | 72.6 | 71.6 | 71.6 | -0.3 | -0.4% | 67,200 |
| 2013/05/24 | 72.8 | 74.4 | 71.9 | 71.9 | ±0 | ±0% | 108,000 |
2751～
2800
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
