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 |
---|---|---|---|---|---|---|---|
2012/07/27 | 61.6 | 61.6 | 61.4 | 61.4 | ±0 | ±0% | 18,400 |
2012/07/26 | 61.4 | 61.4 | 61.1 | 61.4 | ±0 | ±0% | 23,200 |
2012/07/25 | 61.5 | 61.6 | 61.4 | 61.4 | -0.1 | -0.2% | 13,600 |
2012/07/24 | 61.4 | 61.8 | 61.4 | 61.5 | +0.2 | +0.3% | 8,000 |
2012/07/23 | 61.8 | 62.5 | 61.3 | 61.3 | -0.5 | -0.8% | 28,800 |
2012/07/20 | 61.6 | 62 | 61.6 | 61.8 | ±0 | ±0% | 12,000 |
2012/07/19 | 61.5 | 61.8 | 61.5 | 61.8 | -0.1 | -0.2% | 6,400 |
2012/07/18 | 62.4 | 62.5 | 61.8 | 61.9 | -0.5 | -0.8% | 36,000 |
2012/07/17 | 63.1 | 63.1 | 62.4 | 62.4 | -0.2 | -0.3% | 19,200 |
2012/07/13 | 62.9 | 62.9 | 62.6 | 62.6 | +0.1 | +0.2% | 1,600 |
2012/07/12 | 63.4 | 63.4 | 62.5 | 62.5 | -0.5 | -0.8% | 40,000 |
2012/07/11 | 63.8 | 63.8 | 63 | 63 | ±0 | ±0% | 6,400 |
2012/07/10 | 63.5 | 63.5 | 63 | 63 | -0.3 | -0.5% | 17,600 |
2012/07/09 | 64.1 | 64.1 | 63.3 | 63.3 | -0.5 | -0.8% | 10,400 |
2012/07/06 | 64 | 64.4 | 63.8 | 63.8 | ±0 | ±0% | 14,400 |
2012/07/05 | 63.9 | 63.9 | 63.8 | 63.8 | -0.6 | -0.9% | 4,800 |
2012/07/04 | 64 | 64.4 | 63.4 | 64.4 | +0.4 | +0.6% | 33,600 |
2012/07/03 | 63.9 | 64.3 | 63.4 | 64 | +0.2 | +0.3% | 29,600 |
2012/07/02 | 63.4 | 63.8 | 63.1 | 63.8 | -0.5 | -0.8% | 8,000 |
2012/06/29 | 62.5 | 64.3 | 62.5 | 64.3 | +0.8 | +1.3% | 24,000 |
2012/06/28 | 62.9 | 63.5 | 62.9 | 63.5 | +0.6 | +1% | 13,600 |
2012/06/27 | 62.8 | 62.9 | 62.5 | 62.9 | +0.4 | +0.6% | 4,800 |
2012/06/26 | 62.3 | 62.5 | 62 | 62.5 | -1.1 | -1.7% | 13,600 |
2012/06/25 | 63.1 | 63.6 | 62.5 | 63.6 | +0.5 | +0.8% | 18,400 |
2012/06/22 | 62.1 | 63.1 | 62.1 | 63.1 | +0.6 | +1% | 32,800 |
2012/06/21 | 62 | 63.4 | 62 | 62.5 | +0.5 | +0.8% | 42,400 |
2012/06/20 | 62.1 | 62.3 | 61.6 | 62 | +0.1 | +0.2% | 48,000 |
2012/06/19 | 62 | 62 | 61.6 | 61.9 | -0.1 | -0.2% | 71,200 |
2012/06/18 | 62.9 | 62.9 | 61.5 | 62 | +0.4 | +0.6% | 50,400 |
2012/06/15 | 61.6 | 61.6 | 60.6 | 61.6 | ±0 | ±0% | 35,200 |
2012/06/14 | 61.8 | 62.3 | 61.6 | 61.6 | -0.2 | -0.3% | 11,200 |
2012/06/13 | 63.1 | 63.1 | 61.6 | 61.8 | -0.7 | -1.1% | 11,200 |
2012/06/12 | 62.6 | 63.4 | 62.5 | 62.5 | ±0 | ±0% | 129,600 |
2012/06/11 | 60.9 | 62.5 | 60.9 | 62.5 | +1.7 | +2.8% | 41,600 |
2012/06/08 | 61.9 | 61.9 | 60.8 | 60.8 | -0.5 | -0.8% | 45,600 |
2012/06/07 | 61.6 | 62.3 | 61.3 | 61.3 | +0.9 | +1.5% | 11,200 |
2012/06/06 | 61 | 61 | 60.4 | 60.4 | -0.7 | -1.1% | 45,600 |
2012/06/05 | 61.1 | 61.1 | 61.1 | 61.1 | +0.7 | +1.2% | 2,400 |
2012/06/04 | 61.3 | 61.5 | 60.4 | 60.4 | -1.1 | -1.8% | 40,000 |
2012/06/01 | 61.9 | 62.3 | 61.3 | 61.5 | -0.9 | -1.4% | 21,600 |
2012/05/31 | 62.5 | 63.4 | 62.4 | 62.4 | +0.1 | +0.2% | 11,200 |
2012/05/30 | 62.9 | 63.5 | 62.1 | 62.3 | -0.6 | -1% | 18,400 |
2012/05/29 | 62.1 | 62.9 | 62.1 | 62.9 | +0.9 | +1.5% | 12,000 |
2012/05/28 | 61.9 | 62.6 | 61.9 | 62 | -0.6 | -1% | 11,200 |
2012/05/25 | 62.5 | 62.6 | 62.5 | 62.6 | -0.3 | -0.5% | 12,000 |
2012/05/24 | 62.8 | 62.9 | 62.8 | 62.9 | ±0 | ±0% | 4,000 |
2012/05/23 | 62 | 62.9 | 62 | 62.9 | +0.9 | +1.5% | 10,400 |
2012/05/22 | 62 | 62.5 | 62 | 62 | +0.1 | +0.2% | 24,000 |
2012/05/21 | 61.6 | 63.5 | 61.6 | 61.9 | -1.6 | -2.5% | 56,000 |
2012/05/18 | 61.4 | 63.9 | 61.4 | 63.5 | +1 | +1.6% | 16,000 |
3001~
3050
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