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 |
---|---|---|---|---|---|---|---|
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 |
2012/10/29 | 61.6 | 61.9 | 61.4 | 61.4 | -0.2 | -0.3% | 23,200 |
2012/10/26 | 61.3 | 61.8 | 61.3 | 61.6 | +0.1 | +0.2% | 25,600 |
2012/10/25 | 61.4 | 61.6 | 61.3 | 61.5 | -0.5 | -0.8% | 27,200 |
2012/10/24 | 62 | 62 | 62 | 62 | ±0 | ±0% | 800 |
2012/10/23 | 61.9 | 62 | 61.6 | 62 | ±0 | ±0% | 5,600 |
2012/10/22 | 61.5 | 62 | 61.5 | 62 | +0.1 | +0.2% | 12,800 |
2012/10/19 | 61.9 | 62.1 | 61.9 | 61.9 | ±0 | ±0% | 3,200 |
2012/10/18 | 61.9 | 62 | 61.9 | 61.9 | +0.3 | +0.5% | 10,400 |
2012/10/17 | 61.8 | 61.8 | 61.6 | 61.6 | -0.2 | -0.3% | 2,400 |
2012/10/16 | 61.3 | 61.8 | 61.3 | 61.8 | -0.3 | -0.5% | 12,000 |
2012/10/15 | 62.1 | 62.1 | 62.1 | 62.1 | +0.3 | +0.5% | 8,000 |
2012/10/12 | 61.4 | 61.8 | 61.3 | 61.8 | -0.6 | -1% | 30,400 |
2012/10/11 | 62 | 62.4 | 62 | 62.4 | +1.3 | +2.1% | 20,000 |
2012/10/10 | 61.4 | 61.5 | 61.1 | 61.1 | -0.8 | -1.3% | 16,000 |
2901~
2950
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