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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 70.1 | 70.1 | 70.1 | 70.1 | +0.2 | +0.3% | 8,000 |
| 2011/08/11 | 70 | 70 | 69.9 | 69.9 | -0.1 | -0.1% | 4,800 |
| 2011/08/10 | 71 | 71.3 | 70 | 70 | +0.1 | +0.1% | 27,200 |
| 2011/08/09 | 68.9 | 69.9 | 68.1 | 69.9 | -1.2 | -1.7% | 68,800 |
| 2011/08/08 | 69.9 | 71.3 | 69.4 | 71.1 | +0.6 | +0.9% | 63,200 |
| 2011/08/05 | 70.6 | 71.3 | 69.8 | 70.5 | -1.4 | -1.9% | 104,000 |
| 2011/08/04 | 71.4 | 71.9 | 71.3 | 71.9 | +0.5 | +0.7% | 6,400 |
| 2011/08/03 | 70.6 | 72.9 | 70.6 | 71.4 | -1.7 | -2.3% | 53,600 |
| 2011/08/02 | 73.8 | 73.8 | 70 | 73.1 | -0.7 | -0.9% | 88,800 |
| 2011/08/01 | 73.8 | 74 | 73.8 | 73.8 | +0.7 | +1% | 35,200 |
| 2011/07/29 | 74.4 | 74.4 | 73 | 73.1 | -1.3 | -1.7% | 55,200 |
| 2011/07/28 | 74.3 | 74.5 | 74.3 | 74.4 | +0.1 | +0.1% | 40,000 |
| 2011/07/27 | 74.4 | 74.5 | 74.3 | 74.3 | +0.2 | +0.3% | 46,400 |
| 2011/07/26 | 73.8 | 74.4 | 73.8 | 74.1 | +0.1 | +0.1% | 13,600 |
| 2011/07/25 | 74.1 | 74.1 | 74 | 74 | -0.1 | -0.1% | 3,200 |
| 2011/07/22 | 74 | 74.3 | 74 | 74.1 | +0.1 | +0.1% | 20,000 |
| 2011/07/21 | 74.4 | 74.4 | 74 | 74 | +0.2 | +0.3% | 24,000 |
| 2011/07/20 | 74.3 | 74.4 | 73.8 | 73.8 | +0.3 | +0.4% | 40,000 |
| 2011/07/19 | 72.8 | 73.6 | 72.8 | 73.5 | +0.9 | +1.2% | 25,600 |
| 2011/07/15 | 72.5 | 72.6 | 72.5 | 72.6 | +0.8 | +1.1% | 12,000 |
| 2011/07/14 | 71.8 | 73 | 71.8 | 71.8 | -0.2 | -0.3% | 21,600 |
| 2011/07/13 | 71.8 | 72 | 71.6 | 72 | +0.2 | +0.3% | 42,400 |
| 2011/07/12 | 72.8 | 72.8 | 71.8 | 71.8 | -1 | -1.4% | 25,600 |
| 2011/07/11 | 73 | 73 | 72.8 | 72.8 | -0.2 | -0.3% | 24,000 |
| 2011/07/08 | 72.8 | 73 | 72.8 | 73 | +0.2 | +0.3% | 22,400 |
| 2011/07/07 | 72.5 | 72.8 | 72.1 | 72.8 | +0.3 | +0.4% | 13,600 |
| 2011/07/06 | 72 | 72.5 | 71.9 | 72.5 | +0.6 | +0.8% | 7,200 |
| 2011/07/05 | 72.5 | 72.5 | 71.9 | 71.9 | -0.5 | -0.7% | 26,400 |
| 2011/07/04 | 72.4 | 72.6 | 72.4 | 72.4 | +0.4 | +0.6% | 42,400 |
| 2011/07/01 | 72.1 | 72.1 | 72 | 72 | +0.1 | +0.1% | 12,800 |
| 2011/06/30 | 71.6 | 72 | 71.4 | 71.9 | +0.5 | +0.7% | 48,800 |
| 2011/06/29 | 71.5 | 71.6 | 71.3 | 71.4 | +0.1 | +0.1% | 22,400 |
| 2011/06/28 | 71.3 | 71.4 | 70.6 | 71.3 | +0.8 | +1.1% | 36,800 |
| 2011/06/27 | 70.6 | 70.6 | 70.1 | 70.5 | -0.1 | -0.1% | 40,800 |
| 2011/06/24 | 70.6 | 70.8 | 70.6 | 70.6 | -0.7 | -1% | 11,200 |
| 2011/06/23 | 70.4 | 71.3 | 70.3 | 71.3 | +0.9 | +1.3% | 32,000 |
| 2011/06/22 | 70.6 | 70.6 | 70.4 | 70.4 | +0.3 | +0.4% | 9,600 |
| 2011/06/21 | 70.3 | 70.6 | 70.1 | 70.1 | +0.1 | +0.1% | 12,800 |
| 2011/06/20 | 71.3 | 71.3 | 70 | 70 | -1.3 | -1.8% | 32,000 |
| 2011/06/17 | 71.3 | 71.5 | 71.3 | 71.3 | -0.1 | -0.1% | 24,800 |
| 2011/06/16 | 71.3 | 72.3 | 70.9 | 71.4 | +0.1 | +0.1% | 64,000 |
| 2011/06/15 | 71.3 | 71.9 | 71.3 | 71.3 | ±0 | ±0% | 40,800 |
| 2011/06/14 | 70.4 | 71.3 | 70.4 | 71.3 | +1.3 | +1.9% | 51,200 |
| 2011/06/13 | 69.4 | 70.5 | 69.4 | 70 | +0.4 | +0.6% | 72,000 |
| 2011/06/10 | 69.5 | 70.6 | 69.5 | 69.6 | -0.4 | -0.6% | 17,600 |
| 2011/06/09 | 70.1 | 70.1 | 69.6 | 70 | -0.4 | -0.6% | 24,000 |
| 2011/06/08 | 71.1 | 71.3 | 70.1 | 70.4 | -0.6 | -0.8% | 24,800 |
| 2011/06/07 | 70.3 | 71 | 70 | 71 | +0.7 | +1% | 16,800 |
| 2011/06/06 | 71 | 71.1 | 70.3 | 70.3 | -0.2 | -0.3% | 12,000 |
| 2011/06/03 | 71.1 | 71.1 | 70.1 | 70.5 | -0.8 | -1.1% | 18,400 |
3251～
3300
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
