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 |
|---|---|---|---|---|---|---|---|
| 2011/12/08 | 70 | 70.5 | 69.8 | 69.8 | -0.7 | -1% | 8,000 |
| 2011/12/07 | 69.1 | 70.5 | 69 | 70.5 | +1.4 | +2% | 56,000 |
| 2011/12/06 | 69.5 | 69.6 | 69.1 | 69.1 | -0.4 | -0.6% | 24,800 |
| 2011/12/05 | 69.1 | 69.5 | 69.1 | 69.5 | +0.4 | +0.6% | 51,200 |
| 2011/12/02 | 68 | 69.3 | 68 | 69.1 | +1 | +1.5% | 15,200 |
| 2011/12/01 | 68.5 | 68.8 | 67.9 | 68.1 | -0.2 | -0.3% | 64,000 |
| 2011/11/30 | 68.4 | 68.4 | 67.6 | 68.3 | -0.1 | -0.1% | 41,600 |
| 2011/11/29 | 68.4 | 68.4 | 68.4 | 68.4 | +0.5 | +0.7% | 11,200 |
| 2011/11/28 | 68 | 68.4 | 67.8 | 67.9 | -0.6 | -0.9% | 30,400 |
| 2011/11/25 | 68.1 | 68.5 | 67.9 | 68.5 | -0.1 | -0.1% | 17,600 |
| 2011/11/24 | 68.3 | 68.6 | 68.3 | 68.6 | +0.3 | +0.4% | 12,000 |
| 2011/11/22 | 68.4 | 68.4 | 68.1 | 68.3 | -0.2 | -0.3% | 17,600 |
| 2011/11/21 | 68.8 | 68.8 | 68.5 | 68.5 | -0.3 | -0.4% | 5,600 |
| 2011/11/18 | 69 | 69 | 68.6 | 68.8 | ±0 | ±0% | 9,600 |
| 2011/11/17 | 68.4 | 69 | 68.4 | 68.8 | -0.6 | -0.9% | 19,200 |
| 2011/11/16 | 68.5 | 69.4 | 68.5 | 69.4 | +0.1 | +0.1% | 16,000 |
| 2011/11/15 | 69 | 69.4 | 68.8 | 69.3 | +0.9 | +1.3% | 12,800 |
| 2011/11/14 | 68.4 | 68.4 | 68.4 | 68.4 | -0.4 | -0.6% | 4,000 |
| 2011/11/11 | 69 | 69 | 68.8 | 68.8 | -0.2 | -0.3% | 2,400 |
| 2011/11/10 | 68.3 | 69 | 68.3 | 69 | +0.2 | +0.3% | 21,600 |
| 2011/11/09 | 68.5 | 69.4 | 68.5 | 68.8 | ±0 | ±0% | 16,800 |
| 2011/11/08 | 69.1 | 69.1 | 68.4 | 68.8 | -0.3 | -0.4% | 12,000 |
| 2011/11/07 | 68.5 | 69.1 | 68.3 | 69.1 | +0.6 | +0.9% | 11,200 |
| 2011/11/04 | 68.1 | 68.8 | 68.1 | 68.5 | +0.6 | +0.9% | 12,800 |
| 2011/11/02 | 68.1 | 68.3 | 67.9 | 67.9 | -0.9 | -1.3% | 31,200 |
| 2011/11/01 | 69.1 | 69.1 | 66.5 | 68.8 | ±0 | ±0% | 75,200 |
| 2011/10/31 | 70 | 70 | 68.8 | 68.8 | -1 | -1.4% | 144,800 |
| 2011/10/28 | 69.1 | 69.9 | 69.1 | 69.8 | +0.9 | +1.3% | 36,800 |
| 2011/10/27 | 68.8 | 68.9 | 68 | 68.9 | +0.3 | +0.4% | 75,200 |
| 2011/10/26 | 69.4 | 69.4 | 68.1 | 68.6 | -1.2 | -1.7% | 88,000 |
| 2011/10/25 | 70.5 | 70.5 | 69.8 | 69.8 | -0.7 | -1% | 8,800 |
| 2011/10/24 | 69.9 | 70.5 | 69.9 | 70.5 | +0.6 | +0.9% | 1,600 |
| 2011/10/21 | 69.6 | 69.9 | 69.4 | 69.9 | -0.1 | -0.1% | 4,800 |
| 2011/10/20 | 70.4 | 70.4 | 70 | 70 | +0.5 | +0.7% | 12,000 |
| 2011/10/19 | 70.6 | 70.6 | 69.5 | 69.5 | - | - | 12,800 |
| 2011/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/17 | 70.1 | 70.6 | 70 | 70.6 | -0.4 | -0.6% | 36,800 |
| 2011/10/14 | 70.6 | 71 | 70.6 | 71 | ±0 | ±0% | 28,800 |
| 2011/10/13 | 70.4 | 71.5 | 70.4 | 71 | +0.7 | +1% | 17,600 |
| 2011/10/12 | 70 | 70.3 | 70 | 70.3 | +0.5 | +0.7% | 16,000 |
| 2011/10/11 | 70 | 70 | 69.4 | 69.8 | -0.2 | -0.3% | 37,600 |
| 2011/10/07 | 70 | 70 | 69.9 | 70 | +0.4 | +0.6% | 13,600 |
| 2011/10/06 | 69.4 | 69.6 | 68.9 | 69.6 | +0.2 | +0.3% | 19,200 |
| 2011/10/05 | 69.5 | 69.5 | 68.9 | 69.4 | -0.5 | -0.7% | 27,200 |
| 2011/10/04 | 69.5 | 70.3 | 69.4 | 69.9 | +0.1 | +0.1% | 30,400 |
| 2011/10/03 | 70.6 | 70.6 | 69.8 | 69.8 | -0.8 | -1.1% | 9,600 |
| 2011/09/30 | 70.6 | 70.6 | 70.6 | 70.6 | ±0 | ±0% | 9,600 |
| 2011/09/29 | 70.4 | 70.6 | 70 | 70.6 | -0.2 | -0.3% | 56,800 |
| 2011/09/28 | 69.8 | 70.8 | 69.8 | 70.8 | +1.4 | +2% | 6,400 |
| 2011/09/27 | 70.8 | 71 | 68.8 | 69.4 | +0.3 | +0.4% | 77,600 |
3301～
3350
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
