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 |
---|---|---|---|---|---|---|---|
2011/01/04 | 68.5 | 69.8 | 68.5 | 69.8 | +1.7 | +2.5% | 31,200 |
2010/12/30 | 67.9 | 68.4 | 67.9 | 68.1 | +0.2 | +0.3% | 17,600 |
2010/12/29 | 67.9 | 68.5 | 67.9 | 67.9 | +0.4 | +0.6% | 23,200 |
2010/12/28 | 66.9 | 67.5 | 66.9 | 67.5 | +0.6 | +0.9% | 38,400 |
2010/12/27 | 66.5 | 67.3 | 66.5 | 66.9 | +0.4 | +0.6% | 39,200 |
2010/12/24 | 66.8 | 66.9 | 66.5 | 66.5 | +0.6 | +0.9% | 47,200 |
2010/12/22 | 66.4 | 66.5 | 65.9 | 65.9 | -1.1 | -1.6% | 25,600 |
2010/12/21 | 66.1 | 67 | 66 | 67 | +0.9 | +1.4% | 28,800 |
2010/12/20 | 66.5 | 66.5 | 66.1 | 66.1 | -0.2 | -0.3% | 12,800 |
2010/12/17 | 65.9 | 66.5 | 65.9 | 66.3 | ±0 | ±0% | 11,200 |
2010/12/16 | 65.8 | 66.8 | 65.8 | 66.3 | -0.5 | -0.7% | 43,200 |
2010/12/15 | 66.8 | 67.1 | 65 | 66.8 | +0.2 | +0.3% | 62,400 |
2010/12/14 | 66.6 | 66.6 | 66.3 | 66.6 | +0.1 | +0.2% | 25,600 |
2010/12/13 | 65 | 66.5 | 64.9 | 66.5 | +1.7 | +2.6% | 52,000 |
2010/12/10 | 64.4 | 64.8 | 64.3 | 64.8 | +0.5 | +0.8% | 108,800 |
2010/12/09 | 64 | 64.3 | 63.1 | 64.3 | +0.8 | +1.3% | 47,200 |
2010/12/08 | 63.3 | 63.6 | 63.3 | 63.5 | -0.1 | -0.2% | 24,000 |
2010/12/07 | 63.8 | 63.8 | 63.1 | 63.6 | ±0 | ±0% | 13,600 |
2010/12/06 | 63 | 63.9 | 63 | 63.6 | +0.5 | +0.8% | 52,000 |
2010/12/03 | 62.8 | 63.1 | 62.3 | 63.1 | +0.5 | +0.8% | 21,600 |
2010/12/02 | 63.1 | 63.1 | 62.6 | 62.6 | -0.5 | -0.8% | 16,800 |
2010/12/01 | 62.3 | 63.1 | 62.1 | 63.1 | +0.3 | +0.5% | 36,800 |
2010/11/30 | 62.8 | 62.8 | 62.8 | 62.8 | +0.3 | +0.5% | 4,800 |
2010/11/29 | 62.5 | 62.5 | 62.3 | 62.5 | ±0 | ±0% | 44,800 |
2010/11/26 | 62.5 | 62.5 | 62.4 | 62.5 | ±0 | ±0% | 37,600 |
2010/11/25 | 62.5 | 63 | 62.5 | 62.5 | +0.2 | +0.3% | 23,200 |
2010/11/24 | 62.5 | 62.5 | 62.3 | 62.3 | -0.1 | -0.2% | 35,200 |
2010/11/22 | 62.6 | 62.6 | 62.3 | 62.4 | -0.1 | -0.2% | 56,800 |
2010/11/19 | 62.6 | 63 | 62.5 | 62.5 | -0.1 | -0.2% | 28,800 |
2010/11/18 | 62.4 | 63.3 | 62.4 | 62.6 | +0.1 | +0.2% | 55,200 |
2010/11/17 | 62.5 | 62.5 | 62.5 | 62.5 | ±0 | ±0% | 6,400 |
2010/11/16 | 62.6 | 62.6 | 62.5 | 62.5 | ±0 | ±0% | 19,200 |
2010/11/15 | 62.8 | 62.9 | 62.5 | 62.5 | -0.3 | -0.5% | 4,000 |
2010/11/12 | 62.4 | 62.8 | 62.4 | 62.8 | +0.4 | +0.6% | 21,600 |
2010/11/11 | 62.5 | 62.5 | 62.4 | 62.4 | -0.1 | -0.2% | 4,000 |
2010/11/10 | 62.3 | 62.8 | 62.3 | 62.5 | ±0 | ±0% | 24,800 |
2010/11/09 | 62.5 | 62.5 | 62.5 | 62.5 | +0.2 | +0.3% | 800 |
2010/11/08 | 62.5 | 62.5 | 61.9 | 62.3 | ±0 | ±0% | 10,400 |
2010/11/05 | 61.8 | 62.3 | 61.6 | 62.3 | +0.4 | +0.6% | 17,600 |
2010/11/04 | 62 | 62.5 | 61.6 | 61.9 | +0.3 | +0.5% | 52,800 |
2010/11/02 | 60.8 | 61.6 | 60.3 | 61.6 | +0.5 | +0.8% | 54,400 |
2010/11/01 | 61.3 | 61.3 | 61.1 | 61.1 | -0.7 | -1.1% | 2,400 |
2010/10/29 | 60.6 | 62 | 60.6 | 61.8 | ±0 | ±0% | 65,600 |
2010/10/28 | 60.6 | 61.8 | 60.6 | 61.8 | +1.2 | +2% | 14,400 |
2010/10/27 | 60.3 | 60.6 | 60.3 | 60.6 | +0.2 | +0.3% | 12,000 |
2010/10/26 | 60.4 | 60.4 | 60.4 | 60.4 | +0.1 | +0.2% | 800 |
2010/10/25 | 60.3 | 60.3 | 60 | 60.3 | -1.3 | -2.1% | 8,800 |
2010/10/22 | 61.1 | 61.6 | 60.8 | 61.6 | +1 | +1.7% | 16,800 |
2010/10/21 | 60.5 | 60.6 | 60.5 | 60.6 | +0.2 | +0.3% | 2,400 |
2010/10/20 | 60.4 | 60.6 | 60.3 | 60.4 | -0.2 | -0.3% | 13,600 |
3401~
3450
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