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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 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 |
| 2010/07/15 | 62.5 | 62.8 | 62.5 | 62.5 | ±0 | ±0% | 23,200 |
| 2010/07/14 | 62.5 | 62.5 | 62.5 | 62.5 | -1.3 | -2% | 38,400 |
| 2010/07/13 | 63.8 | 64.1 | 63.8 | 63.8 | -0.5 | -0.8% | 4,800 |
| 2010/07/12 | 63.1 | 64.3 | 62.5 | 64.3 | -0.1 | -0.2% | 11,200 |
| 2010/07/09 | 61.8 | 64.4 | 61.8 | 64.4 | +0.1 | +0.2% | 7,200 |
| 2010/07/08 | 62.5 | 64.3 | 62.5 | 64.3 | +0.4 | +0.6% | 4,000 |
| 2010/07/07 | 63.8 | 65 | 63.8 | 63.9 | -1.1 | -1.7% | 12,800 |
3601～
3650
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 | 146,700円 | +4.8% | +5.4% | 3.68% | 11.00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 | 179,200円 | +7.8% | +4.7% | 3.13% | 11.00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 | 295,300円 | +1.4% | +15.3% | 3.79% | 8.42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 | 955,000円 | +17.7% | +25.3% | 2.30% | 10.94倍 | 1.46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 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.78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
