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 |
---|---|---|---|---|---|---|---|
2010/09/28 | 61.3 | 61.3 | 61.3 | 61.3 | +0.3 | +0.5% | 800 |
2010/09/27 | 61.6 | 61.6 | 61 | 61 | -0.4 | -0.7% | 37,600 |
2010/09/24 | 61.3 | 61.4 | 61.3 | 61.4 | +0.1 | +0.2% | 34,400 |
2010/09/22 | 62 | 62 | 61.3 | 61.3 | -0.6 | -1% | 57,600 |
2010/09/21 | 61.9 | 61.9 | 61 | 61.9 | +0.4 | +0.7% | 28,800 |
2010/09/17 | 61.4 | 61.9 | 61.4 | 61.5 | -0.6 | -1% | 22,400 |
2010/09/16 | 61.9 | 62.1 | 60 | 62.1 | +0.6 | +1% | 56,000 |
2010/09/15 | 61.5 | 61.9 | 61.5 | 61.5 | -0.4 | -0.6% | 3,200 |
2010/09/14 | 61.4 | 61.9 | 61.4 | 61.9 | ±0 | ±0% | 20,800 |
2010/09/13 | 61.9 | 61.9 | 61.9 | 61.9 | -0.4 | -0.6% | 4,000 |
2010/09/10 | 61.9 | 62.3 | 61.9 | 62.3 | +0.4 | +0.6% | 13,600 |
2010/09/09 | 61.9 | 61.9 | 61.9 | 61.9 | -0.1 | -0.2% | 4,000 |
2010/09/08 | 61.4 | 62 | 61.4 | 62 | -0.5 | -0.8% | 6,400 |
2010/09/07 | 61.4 | 62.5 | 61.4 | 62.5 | +1 | +1.6% | 18,400 |
2010/09/06 | 61.5 | 62.5 | 61.5 | 61.5 | -0.4 | -0.6% | 164,800 |
2010/09/03 | 61.3 | 61.9 | 61.3 | 61.9 | -0.4 | -0.6% | 4,800 |
2010/09/02 | 61.4 | 62.3 | 61.4 | 62.3 | ±0 | ±0% | 8,800 |
2010/09/01 | 62 | 62.3 | 62 | 62.3 | +0.3 | +0.5% | 8,800 |
2010/08/31 | 61.9 | 62 | 61.9 | 62 | +0.1 | +0.2% | 7,200 |
2010/08/30 | 62.5 | 62.5 | 61.9 | 61.9 | ±0 | ±0% | 4,000 |
2010/08/27 | 62.3 | 62.3 | 61.5 | 61.9 | +0.4 | +0.7% | 8,800 |
2010/08/26 | 60.9 | 61.5 | 60.9 | 61.5 | +0.4 | +0.7% | 11,200 |
2010/08/25 | 61.4 | 61.4 | 61.1 | 61.1 | ±0 | ±0% | 4,800 |
2010/08/24 | 61.1 | 61.1 | 61.1 | 61.1 | +0.3 | +0.5% | 1,600 |
2010/08/23 | 61.3 | 61.3 | 60.8 | 60.8 | -0.7 | -1.1% | 7,200 |
2010/08/20 | 60.9 | 61.5 | 60.9 | 61.5 | -0.4 | -0.6% | 17,600 |
2010/08/19 | 61.9 | 61.9 | 61.9 | 61.9 | +0.3 | +0.5% | 6,400 |
2010/08/18 | 61.3 | 61.8 | 61.3 | 61.6 | ±0 | ±0% | 8,000 |
2010/08/17 | 61.6 | 61.6 | 61.6 | 61.6 | +0.1 | +0.2% | 800 |
2010/08/16 | 61.8 | 61.8 | 61.5 | 61.5 | -1.5 | -2.4% | 2,400 |
2010/08/13 | 61.9 | 63 | 61.5 | 63 | +1 | +1.6% | 36,800 |
2010/08/12 | 62 | 62 | 62 | 62 | -0.5 | -0.8% | 16,800 |
2010/08/11 | 63.1 | 63.1 | 62.5 | 62.5 | +0.1 | +0.2% | 8,800 |
2010/08/10 | 62.5 | 62.5 | 62.3 | 62.4 | +0.3 | +0.5% | 7,200 |
2010/08/09 | 62.1 | 62.3 | 61.9 | 62.1 | -0.4 | -0.6% | 18,400 |
2010/08/06 | 62.3 | 62.5 | 62.3 | 62.5 | -0.4 | -0.6% | 1,600 |
2010/08/05 | 63.3 | 63.3 | 62.9 | 62.9 | -0.4 | -0.6% | 3,200 |
2010/08/04 | 63.3 | 63.3 | 63.3 | 63.3 | -1.1 | -1.7% | 3,200 |
2010/08/03 | 64.4 | 64.4 | 64.4 | 64.4 | -0.4 | -0.6% | 800 |
2010/08/02 | 65 | 65 | 64.4 | 64.8 | -0.1 | -0.2% | 7,200 |
2010/07/30 | 65 | 65.6 | 64.9 | 64.9 | -0.1 | -0.2% | 52,800 |
2010/07/29 | 65 | 65 | 65 | 65 | +0.4 | +0.6% | 10,400 |
2010/07/28 | 63.4 | 64.8 | 63.4 | 64.6 | +1.2 | +1.9% | 48,800 |
2010/07/27 | 62 | 63.4 | 62 | 63.4 | +1.5 | +2.4% | 48,800 |
2010/07/26 | 62.3 | 62.3 | 61.9 | 61.9 | +1.5 | +2.5% | 1,600 |
2010/07/23 | 59.8 | 61.8 | 59.8 | 60.4 | +0.6 | +1% | 23,200 |
2010/07/22 | 60.1 | 60.1 | 59.8 | 59.8 | -0.3 | -0.5% | 65,600 |
2010/07/21 | 61.6 | 61.6 | 60.1 | 60.1 | -0.5 | -0.8% | 22,400 |
2010/07/20 | 61 | 61 | 60.6 | 60.6 | -1.4 | -2.3% | 9,600 |
2010/07/16 | 62.5 | 62.5 | 61.9 | 62 | -0.5 | -0.8% | 5,600 |
3451~
3500
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