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 |
|---|---|---|---|---|---|---|---|
| 2011/05/13 | 73.4 | 73.5 | 72.1 | 73 | +0.9 | +1.2% | 17,600 |
| 2011/05/12 | 72.5 | 73.8 | 72.1 | 72.1 | -1.2 | -1.6% | 76,000 |
| 2011/05/11 | 74.1 | 74.3 | 73.1 | 73.3 | -1 | -1.3% | 105,600 |
| 2011/05/10 | 73.5 | 74.9 | 73.4 | 74.3 | +0.4 | +0.5% | 27,200 |
| 2011/05/09 | 75 | 75 | 73.1 | 73.9 | -1.1 | -1.5% | 148,000 |
| 2011/05/06 | 78.1 | 78.8 | 74 | 75 | -1.9 | -2.5% | 655,200 |
| 2011/05/02 | 76.9 | 76.9 | 75.6 | 76.9 | +12.5 | +19.4% | 685,600 |
| 2011/04/28 | 62.8 | 64.4 | 62.8 | 64.4 | +1.8 | +2.9% | 19,200 |
| 2011/04/27 | 64.1 | 64.1 | 62.5 | 62.6 | -1.5 | -2.3% | 74,400 |
| 2011/04/26 | 63.5 | 64.1 | 62.5 | 64.1 | +0.1 | +0.2% | 38,400 |
| 2011/04/25 | 63.3 | 64 | 63.3 | 64 | +1 | +1.6% | 20,800 |
| 2011/04/22 | 63.8 | 63.8 | 62.8 | 63 | -0.3 | -0.5% | 33,600 |
| 2011/04/21 | 64.8 | 64.8 | 63.3 | 63.3 | ±0 | ±0% | 28,000 |
| 2011/04/20 | 63.6 | 63.8 | 63.3 | 63.3 | -0.3 | -0.5% | 24,000 |
| 2011/04/19 | 64 | 64 | 63.5 | 63.6 | -0.4 | -0.6% | 18,400 |
| 2011/04/18 | 63.3 | 64 | 63.3 | 64 | +1.2 | +1.9% | 8,800 |
| 2011/04/15 | 64 | 64.9 | 62.1 | 62.8 | -1 | -1.6% | 171,200 |
| 2011/04/14 | 63.9 | 64.4 | 63.8 | 63.8 | +0.4 | +0.6% | 40,800 |
| 2011/04/13 | 63.8 | 64.6 | 63.4 | 63.4 | -0.5 | -0.8% | 32,000 |
| 2011/04/12 | 64.5 | 64.5 | 63.8 | 63.9 | -0.1 | -0.2% | 33,600 |
| 2011/04/11 | 64 | 64.4 | 64 | 64 | -0.6 | -0.9% | 18,400 |
| 2011/04/08 | 63.9 | 64.6 | 63.8 | 64.6 | +0.2 | +0.3% | 16,800 |
| 2011/04/07 | 64.8 | 65.1 | 64.4 | 64.4 | -0.7 | -1.1% | 32,800 |
| 2011/04/06 | 65.5 | 65.5 | 64.1 | 65.1 | -0.4 | -0.6% | 24,000 |
| 2011/04/05 | 67 | 67 | 65.3 | 65.5 | -1.9 | -2.8% | 49,600 |
| 2011/04/04 | 67.6 | 69.1 | 66.9 | 67.4 | -0.1 | -0.1% | 39,200 |
| 2011/04/01 | 68.4 | 68.5 | 66.9 | 67.5 | -1.3 | -1.9% | 25,600 |
| 2011/03/31 | 68.8 | 68.8 | 67.5 | 68.8 | ±0 | ±0% | 39,200 |
| 2011/03/30 | 68.4 | 68.8 | 68.1 | 68.8 | +0.2 | +0.3% | 20,000 |
| 2011/03/29 | 72 | 72 | 67.5 | 68.6 | -5.3 | -7.2% | 28,000 |
| 2011/03/28 | 75 | 75 | 72.5 | 73.9 | +1.1 | +1.5% | 108,800 |
| 2011/03/25 | 71.9 | 77.3 | 71.9 | 72.8 | +1.3 | +1.8% | 269,600 |
| 2011/03/24 | 71.3 | 71.8 | 71.3 | 71.5 | +0.6 | +0.8% | 39,200 |
| 2011/03/23 | 70 | 71 | 70 | 70.9 | +0.5 | +0.7% | 52,800 |
| 2011/03/22 | 69.1 | 71.1 | 69.1 | 70.4 | +1.9 | +2.8% | 37,600 |
| 2011/03/18 | 67.5 | 68.8 | 67.5 | 68.5 | +0.5 | +0.7% | 53,600 |
| 2011/03/17 | 62 | 68 | 62 | 68 | +0.5 | +0.7% | 72,000 |
| 2011/03/16 | 60.5 | 67.5 | 60.5 | 67.5 | +4.7 | +7.5% | 89,600 |
| 2011/03/15 | 65.5 | 65.5 | 57.3 | 62.8 | -5.2 | -7.6% | 297,600 |
| 2011/03/14 | 63.8 | 68.1 | 63.8 | 68 | -4.5 | -6.2% | 223,200 |
| 2011/03/11 | 72.5 | 72.6 | 72.3 | 72.5 | -0.4 | -0.5% | 18,400 |
| 2011/03/10 | 73.8 | 73.8 | 72.5 | 72.9 | -1 | -1.4% | 41,600 |
| 2011/03/09 | 72.5 | 73.9 | 72.5 | 73.9 | +1.4 | +1.9% | 94,400 |
| 2011/03/08 | 72.9 | 73 | 72.5 | 72.5 | ±0 | ±0% | 71,200 |
| 2011/03/07 | 73.3 | 73.3 | 72.5 | 72.5 | -0.5 | -0.7% | 25,600 |
| 2011/03/04 | 72.6 | 74 | 71.8 | 73 | +0.4 | +0.6% | 49,600 |
| 2011/03/03 | 71.4 | 73.5 | 71.4 | 72.6 | -0.5 | -0.7% | 49,600 |
| 2011/03/02 | 73.3 | 74.4 | 71.9 | 73.1 | -0.2 | -0.3% | 107,200 |
| 2011/03/01 | 73.8 | 74.4 | 73 | 73.3 | +0.8 | +1.1% | 163,200 |
| 2011/02/28 | 71.9 | 72.5 | 71.9 | 72.5 | +0.6 | +0.8% | 18,400 |
3301～
3350
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
