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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 68.6 | 69.4 | 68.6 | 69.3 | +0.7 | +1% | 80,000 |
| 2013/01/15 | 68.3 | 68.8 | 68.3 | 68.6 | +0.3 | +0.4% | 84,800 |
| 2013/01/11 | 68 | 68.8 | 67.9 | 68.3 | +0.4 | +0.6% | 55,200 |
| 2013/01/10 | 68.4 | 68.5 | 67.9 | 67.9 | -0.1 | -0.1% | 29,600 |
| 2013/01/09 | 67.6 | 68.1 | 67.5 | 68 | ±0 | ±0% | 14,400 |
| 2013/01/08 | 67.5 | 68.1 | 67.5 | 68 | +1.2 | +1.8% | 44,800 |
| 2013/01/07 | 67.3 | 67.6 | 66.8 | 66.8 | -0.1 | -0.1% | 83,200 |
| 2013/01/04 | 66 | 66.9 | 66 | 66.9 | +0.6 | +0.9% | 68,000 |
| 2012/12/28 | 65.4 | 66.3 | 65.4 | 66.3 | +0.9 | +1.4% | 31,200 |
| 2012/12/27 | 65.6 | 66.1 | 65.4 | 65.4 | -0.2 | -0.3% | 49,600 |
| 2012/12/26 | 65.1 | 65.6 | 65.1 | 65.6 | +0.3 | +0.5% | 15,200 |
| 2012/12/25 | 65.5 | 65.6 | 65 | 65.3 | -0.3 | -0.5% | 36,800 |
| 2012/12/21 | 65.5 | 65.6 | 64.9 | 65.6 | +0.2 | +0.3% | 30,400 |
| 2012/12/20 | 65.3 | 65.5 | 65 | 65.4 | +0.1 | +0.2% | 24,800 |
| 2012/12/19 | 64.5 | 65.3 | 64.4 | 65.3 | +1 | +1.6% | 59,200 |
| 2012/12/18 | 63.8 | 64.9 | 63.8 | 64.3 | ±0 | ±0% | 107,200 |
| 2012/12/17 | 64.4 | 64.4 | 63.8 | 64.3 | +0.2 | +0.3% | 93,600 |
| 2012/12/14 | 64.3 | 64.3 | 64.1 | 64.1 | +0.3 | +0.5% | 38,400 |
| 2012/12/13 | 64 | 64.3 | 63.6 | 63.8 | -0.1 | -0.2% | 40,800 |
| 2012/12/12 | 63.3 | 63.9 | 63.3 | 63.9 | +0.5 | +0.8% | 31,200 |
| 2012/12/11 | 63.5 | 63.5 | 63 | 63.4 | -0.1 | -0.2% | 48,000 |
| 2012/12/10 | 63.4 | 63.5 | 63.1 | 63.5 | +0.4 | +0.6% | 9,600 |
| 2012/12/07 | 63.1 | 63.3 | 63.1 | 63.1 | ±0 | ±0% | 17,600 |
| 2012/12/06 | 63.5 | 63.5 | 63.1 | 63.1 | ±0 | ±0% | 8,800 |
| 2012/12/05 | 63.1 | 63.8 | 63.1 | 63.1 | ±0 | ±0% | 10,400 |
| 2012/12/04 | 63.5 | 63.8 | 63.1 | 63.1 | -0.4 | -0.6% | 16,000 |
| 2012/12/03 | 63.4 | 63.5 | 63.4 | 63.5 | -0.1 | -0.2% | 9,600 |
| 2012/11/30 | 63.6 | 63.8 | 63.4 | 63.6 | +0.6 | +1% | 46,400 |
| 2012/11/29 | 63.1 | 63.3 | 63 | 63 | -0.4 | -0.6% | 20,800 |
| 2012/11/28 | 63 | 63.4 | 63 | 63.4 | +0.4 | +0.6% | 24,000 |
| 2012/11/27 | 62.8 | 63 | 62.5 | 63 | +0.2 | +0.3% | 32,000 |
| 2012/11/26 | 62.5 | 62.8 | 62.4 | 62.8 | +0.3 | +0.5% | 38,400 |
| 2012/11/22 | 62.3 | 62.5 | 62.1 | 62.5 | +0.5 | +0.8% | 17,600 |
| 2012/11/21 | 62.3 | 62.4 | 62 | 62 | -0.3 | -0.5% | 5,600 |
| 2012/11/20 | 62.3 | 62.3 | 62.3 | 62.3 | +0.3 | +0.5% | 4,800 |
| 2012/11/19 | 62.1 | 62.4 | 62 | 62 | ±0 | ±0% | 26,400 |
| 2012/11/16 | 61.9 | 62 | 61.8 | 62 | +0.4 | +0.6% | 9,600 |
| 2012/11/15 | 61.8 | 62 | 61.6 | 61.6 | -0.2 | -0.3% | 28,000 |
| 2012/11/14 | 61.8 | 61.8 | 61.6 | 61.8 | ±0 | ±0% | 11,200 |
| 2012/11/13 | 62.1 | 62.1 | 61.8 | 61.8 | +0.2 | +0.3% | 4,000 |
| 2012/11/12 | 62.3 | 62.3 | 61.6 | 61.6 | -0.2 | -0.3% | 28,000 |
| 2012/11/09 | 61.8 | 62.1 | 61.5 | 61.8 | +0.2 | +0.3% | 16,800 |
| 2012/11/08 | 61.6 | 61.6 | 61.5 | 61.6 | -0.2 | -0.3% | 14,400 |
| 2012/11/07 | 61.9 | 61.9 | 61.8 | 61.8 | -0.1 | -0.2% | 5,600 |
| 2012/11/06 | 62.1 | 62.3 | 61.6 | 61.9 | -0.2 | -0.3% | 33,600 |
| 2012/11/05 | 62.1 | 62.4 | 62 | 62.1 | -0.2 | -0.3% | 17,600 |
| 2012/11/02 | 62.3 | 62.5 | 62 | 62.3 | -0.1 | -0.2% | 10,400 |
| 2012/11/01 | 62.5 | 62.8 | 61.9 | 62.4 | -0.1 | -0.2% | 16,800 |
| 2012/10/31 | 62.4 | 62.8 | 61.8 | 62.5 | ±0 | ±0% | 22,400 |
| 2012/10/30 | 62.3 | 63.8 | 61.8 | 62.5 | +1.1 | +1.8% | 91,200 |
2901～
2950
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
