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 |
---|---|---|---|---|---|---|---|
2012/05/17 | 62.4 | 62.5 | 62.1 | 62.5 | +0.2 | +0.3% | 14,400 |
2012/05/16 | 62.4 | 62.5 | 61.9 | 62.3 | -0.1 | -0.2% | 16,000 |
2012/05/15 | 62.6 | 62.6 | 61.8 | 62.4 | -1.9 | -3% | 87,200 |
2012/05/14 | 63.5 | 64.3 | 62.5 | 64.3 | +0.2 | +0.3% | 104,800 |
2012/05/11 | 64.1 | 64.4 | 64 | 64.1 | -0.8 | -1.2% | 28,000 |
2012/05/10 | 63.8 | 64.9 | 63.6 | 64.9 | +1.1 | +1.7% | 24,000 |
2012/05/09 | 65.3 | 65.6 | 63.8 | 63.8 | -1.6 | -2.4% | 68,800 |
2012/05/08 | 65.6 | 65.6 | 65.4 | 65.4 | +0.1 | +0.2% | 3,200 |
2012/05/07 | 66.4 | 66.4 | 65.3 | 65.3 | -1.1 | -1.7% | 29,600 |
2012/05/02 | 66.3 | 66.5 | 66.3 | 66.4 | +0.3 | +0.5% | 6,400 |
2012/05/01 | 66.5 | 66.6 | 66.1 | 66.1 | -1.3 | -1.9% | 23,200 |
2012/04/27 | 66.9 | 67.4 | 66.6 | 67.4 | +0.8 | +1.2% | 18,400 |
2012/04/26 | 66.6 | 66.6 | 66.6 | 66.6 | +0.2 | +0.3% | 2,400 |
2012/04/25 | 66.9 | 66.9 | 66.4 | 66.4 | -0.1 | -0.2% | 7,200 |
2012/04/24 | 66.9 | 66.9 | 66.5 | 66.5 | -0.4 | -0.6% | 17,600 |
2012/04/23 | 66.5 | 66.9 | 66.5 | 66.9 | +0.8 | +1.2% | 19,200 |
2012/04/20 | 66 | 66.1 | 65.5 | 66.1 | +0.6 | +0.9% | 8,000 |
2012/04/19 | 65.5 | 65.5 | 65.4 | 65.5 | +0.1 | +0.2% | 8,800 |
2012/04/18 | 66.4 | 66.4 | 65.4 | 65.4 | -0.2 | -0.3% | 36,000 |
2012/04/17 | 66.1 | 66.1 | 65.6 | 65.6 | -0.2 | -0.3% | 17,600 |
2012/04/16 | 65.8 | 66.3 | 65.8 | 65.8 | ±0 | ±0% | 25,600 |
2012/04/13 | 65.6 | 66.3 | 65.4 | 65.8 | - | - | 22,400 |
2012/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2012/04/11 | 66 | 66 | 65.3 | 65.9 | -0.2 | -0.3% | 60,800 |
2012/04/10 | 66.5 | 66.5 | 66 | 66.1 | -0.3 | -0.5% | 85,600 |
2012/04/09 | 66.6 | 66.6 | 66.4 | 66.4 | -0.4 | -0.6% | 32,000 |
2012/04/06 | 67 | 67.1 | 66.6 | 66.8 | -0.7 | -1% | 71,200 |
2012/04/05 | 67 | 67.5 | 66.8 | 67.5 | ±0 | ±0% | 76,000 |
2012/04/04 | 67.6 | 67.8 | 67 | 67.5 | -0.3 | -0.4% | 90,400 |
2012/04/03 | 68.1 | 68.4 | 67.5 | 67.8 | -0.7 | -1% | 91,200 |
2012/04/02 | 68.8 | 68.8 | 68 | 68.5 | -0.3 | -0.4% | 66,400 |
2012/03/30 | 68.9 | 69.3 | 68.5 | 68.8 | ±0 | ±0% | 84,800 |
2012/03/29 | 69.9 | 69.9 | 68.8 | 68.8 | -0.8 | -1.1% | 23,200 |
2012/03/28 | 69.6 | 70.3 | 68.8 | 69.6 | -3.2 | -4.4% | 83,200 |
2012/03/27 | 72.4 | 72.8 | 72.3 | 72.8 | +0.5 | +0.7% | 95,200 |
2012/03/26 | 71.9 | 72.5 | 71.9 | 72.3 | +0.7 | +1% | 87,200 |
2012/03/23 | 71.6 | 71.9 | 71.4 | 71.6 | ±0 | ±0% | 78,400 |
2012/03/22 | 71.6 | 71.9 | 71.4 | 71.6 | -0.2 | -0.3% | 55,200 |
2012/03/21 | 71.8 | 72.1 | 71.6 | 71.8 | ±0 | ±0% | 52,800 |
2012/03/19 | 71.4 | 71.8 | 71.4 | 71.8 | +0.4 | +0.6% | 56,800 |
2012/03/16 | 72 | 72.1 | 71.4 | 71.4 | -0.6 | -0.8% | 83,200 |
2012/03/15 | 71.6 | 72 | 71.4 | 72 | +0.4 | +0.6% | 73,600 |
2012/03/14 | 71.9 | 71.9 | 71.1 | 71.6 | +0.1 | +0.1% | 190,400 |
2012/03/13 | 71.9 | 71.9 | 71.3 | 71.5 | -0.4 | -0.6% | 172,000 |
2012/03/12 | 72.9 | 72.9 | 71.3 | 71.9 | -1 | -1.4% | 206,400 |
2012/03/09 | 72.4 | 72.9 | 72.4 | 72.9 | +0.4 | +0.6% | 60,000 |
2012/03/08 | 72.6 | 72.6 | 72 | 72.5 | -0.4 | -0.5% | 36,000 |
2012/03/07 | 71.8 | 72.9 | 71.4 | 72.9 | +1.1 | +1.5% | 140,000 |
2012/03/06 | 72.1 | 72.1 | 71.8 | 71.8 | -0.3 | -0.4% | 23,200 |
2012/03/05 | 72.4 | 72.5 | 71.6 | 72.1 | ±0 | ±0% | 36,800 |
3051~
3100
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