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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 70.4 | 70.4 | 69 | 69.1 | -1.3 | -1.8% | 124,000 |
| 2013/03/28 | 72.3 | 72.3 | 70.4 | 70.4 | -1.9 | -2.6% | 109,600 |
| 2013/03/27 | 71.9 | 73.1 | 71.4 | 72.3 | -4 | -5.2% | 157,600 |
| 2013/03/26 | 75.3 | 76.3 | 75.3 | 76.3 | +0.7 | +0.9% | 228,000 |
| 2013/03/25 | 75.1 | 75.9 | 74.9 | 75.6 | +0.8 | +1.1% | 228,800 |
| 2013/03/22 | 75 | 75.1 | 74.8 | 74.8 | -0.1 | -0.1% | 138,400 |
| 2013/03/21 | 74.8 | 75 | 74.4 | 74.9 | +0.3 | +0.4% | 183,200 |
| 2013/03/19 | 74.4 | 74.8 | 74.3 | 74.6 | +0.3 | +0.4% | 59,200 |
| 2013/03/18 | 74 | 74.3 | 73.9 | 74.3 | +0.4 | +0.5% | 98,400 |
| 2013/03/15 | 73.1 | 74.1 | 73.1 | 73.9 | +0.8 | +1.1% | 104,800 |
| 2013/03/14 | 73.3 | 73.4 | 73 | 73.1 | ±0 | ±0% | 103,200 |
| 2013/03/13 | 72.8 | 73.1 | 72.6 | 73.1 | +0.5 | +0.7% | 28,800 |
| 2013/03/12 | 73 | 73.1 | 72.6 | 72.6 | -0.3 | -0.4% | 86,400 |
| 2013/03/11 | 72.6 | 73.3 | 72.6 | 72.9 | +0.5 | +0.7% | 109,600 |
| 2013/03/08 | 71.9 | 72.4 | 71.9 | 72.4 | +0.5 | +0.7% | 60,800 |
| 2013/03/07 | 71.9 | 72.1 | 71.6 | 71.9 | +0.4 | +0.6% | 73,600 |
| 2013/03/06 | 71.1 | 71.9 | 71.1 | 71.5 | ±0 | ±0% | 70,400 |
| 2013/03/05 | 71.3 | 71.8 | 71.3 | 71.5 | +0.5 | +0.7% | 42,400 |
| 2013/03/04 | 71.8 | 71.8 | 70.9 | 71 | -0.3 | -0.4% | 120,800 |
| 2013/03/01 | 71.4 | 71.5 | 71 | 71.3 | -0.2 | -0.3% | 55,200 |
| 2013/02/28 | 71.9 | 72.3 | 71.5 | 71.5 | -0.1 | -0.1% | 79,200 |
| 2013/02/27 | 71 | 71.8 | 71 | 71.6 | +0.7 | +1% | 81,600 |
| 2013/02/26 | 70.4 | 70.9 | 70 | 70.9 | +0.1 | +0.1% | 40,000 |
| 2013/02/25 | 70.3 | 70.8 | 70.3 | 70.8 | +0.5 | +0.7% | 39,200 |
| 2013/02/22 | 70.3 | 70.3 | 70 | 70.3 | ±0 | ±0% | 30,400 |
| 2013/02/21 | 70.1 | 70.3 | 69.9 | 70.3 | +0.3 | +0.4% | 14,400 |
| 2013/02/20 | 70.3 | 70.3 | 69.6 | 70 | +0.1 | +0.1% | 32,800 |
| 2013/02/19 | 69.5 | 70.4 | 69.5 | 69.9 | -0.1 | -0.1% | 22,400 |
| 2013/02/18 | 70 | 70 | 69.3 | 70 | ±0 | ±0% | 13,600 |
| 2013/02/15 | 70.4 | 70.4 | 69 | 70 | -0.3 | -0.4% | 52,800 |
| 2013/02/14 | 70 | 70.4 | 69.3 | 70.3 | -0.1 | -0.1% | 46,400 |
| 2013/02/13 | 70.4 | 70.6 | 69.8 | 70.4 | ±0 | ±0% | 177,600 |
| 2013/02/12 | 70.1 | 70.4 | 70 | 70.4 | -0.1 | -0.1% | 61,600 |
| 2013/02/08 | 70.4 | 70.6 | 70 | 70.5 | +0.1 | +0.1% | 29,600 |
| 2013/02/07 | 70.4 | 70.4 | 70 | 70.4 | -0.1 | -0.1% | 163,200 |
| 2013/02/06 | 70.5 | 70.6 | 70.3 | 70.5 | ±0 | ±0% | 44,800 |
| 2013/02/05 | 70.5 | 70.9 | 70.3 | 70.5 | -0.1 | -0.1% | 97,600 |
| 2013/02/04 | 70.5 | 70.6 | 70.3 | 70.6 | ±0 | ±0% | 43,200 |
| 2013/02/01 | 70.4 | 70.6 | 70.4 | 70.6 | +0.3 | +0.4% | 27,200 |
| 2013/01/31 | 70.6 | 70.6 | 70.1 | 70.3 | +0.2 | +0.3% | 52,800 |
| 2013/01/30 | 69.8 | 70.5 | 69.8 | 70.1 | +0.5 | +0.7% | 40,000 |
| 2013/01/29 | 69.4 | 70.5 | 69 | 69.6 | -1 | -1.4% | 108,800 |
| 2013/01/28 | 70.6 | 70.8 | 70.1 | 70.6 | +0.5 | +0.7% | 80,000 |
| 2013/01/25 | 70 | 70.8 | 70 | 70.1 | +0.7 | +1% | 95,200 |
| 2013/01/24 | 69.1 | 69.4 | 69 | 69.4 | +0.1 | +0.1% | 74,400 |
| 2013/01/23 | 69.6 | 69.8 | 69.3 | 69.3 | -0.2 | -0.3% | 10,400 |
| 2013/01/22 | 69.5 | 69.6 | 69.1 | 69.5 | ±0 | ±0% | 64,800 |
| 2013/01/21 | 69.4 | 69.8 | 69.4 | 69.5 | +0.1 | +0.1% | 55,200 |
| 2013/01/18 | 68.8 | 69.4 | 68.8 | 69.4 | +0.5 | +0.7% | 34,400 |
| 2013/01/17 | 69 | 69.4 | 68.8 | 68.9 | -0.4 | -0.6% | 37,600 |
2851～
2900
件表示中 / 6611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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64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 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60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 |
| メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69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 |
| 東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
