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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 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 |
3151～
3200
件表示中 / 6740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 | 146,900円 | +4.8% | +5.4% | 3.68% | 11.01倍 | 1.72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 |
| 中央自 | 179,400円 | +7.8% | +4.7% | 3.12% | 11.01倍 | 1.78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 |
| あらた | 296,900円 | +1.4% | +15.3% | 3.77% | 8.47倍 | 0.85倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 内田洋 | 969,000円 | +17.7% | +25.3% | 2.27% | 11.10倍 | 1.48倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 蝶 理 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
