シルバーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/10 | 1,400 | 1,672.5 | 1,390 | 1,500 | +77.5 | +5.4% | 986,000 |
| 2018/01/09 | 1,265 | 1,422.5 | 1,248.8 | 1,422.5 | +176.2 | +14.1% | 320,800 |
| 2018/01/05 | 1,207.5 | 1,257.5 | 1,193.8 | 1,246.3 | +32.5 | +2.7% | 125,600 |
| 2018/01/04 | 1,162.5 | 1,280 | 1,136.3 | 1,213.8 | +60 | +5.2% | 227,600 |
| 2017/12/29 | 1,150 | 1,187.5 | 1,120 | 1,153.8 | +12.5 | +1.1% | 76,000 |
| 2017/12/28 | 1,178.8 | 1,185 | 1,117.5 | 1,141.3 | -25 | -2.1% | 136,000 |
| 2017/12/27 | 1,062.5 | 1,187.5 | 1,053.8 | 1,166.3 | +125 | +12% | 302,800 |
| 2017/12/26 | 1,007.5 | 1,067.5 | 1,003.8 | 1,041.3 | +33.8 | +3.4% | 106,400 |
| 2017/12/25 | 1,041.3 | 1,050 | 1,002.5 | 1,007.5 | -31.3 | -3% | 85,600 |
| 2017/12/22 | 1,042.5 | 1,080 | 1,022.5 | 1,038.8 | -3.7 | -0.4% | 144,400 |
| 2017/12/21 | 1,033.8 | 1,057.5 | 1,010 | 1,042.5 | +25 | +2.5% | 135,600 |
| 2017/12/20 | 1,001.3 | 1,028.8 | 991.3 | 1,017.5 | +12.5 | +1.2% | 73,600 |
| 2017/12/19 | 1,011.3 | 1,037.5 | 990 | 1,005 | -6.3 | -0.6% | 68,000 |
| 2017/12/18 | 992.5 | 1,021.3 | 987.5 | 1,011.3 | +36.3 | +3.7% | 117,200 |
| 2017/12/15 | 956.3 | 988.8 | 952.5 | 975 | +21.2 | +2.2% | 63,600 |
| 2017/12/14 | 972.5 | 991.3 | 948.8 | 953.8 | -20 | -2.1% | 118,000 |
| 2017/12/13 | 986.3 | 995 | 962.5 | 973.8 | -8.7 | -0.9% | 107,200 |
| 2017/12/12 | 1,025 | 1,057.5 | 955 | 982.5 | -117.5 | -10.7% | 371,600 |
| 2017/12/11 | 1,115 | 1,132.5 | 1,076.3 | 1,100 | -15 | -1.3% | 74,400 |
| 2017/12/08 | 1,101.3 | 1,180 | 1,095 | 1,115 | +20 | +1.8% | 128,400 |
| 2017/12/07 | 1,073.8 | 1,101.3 | 1,045 | 1,095 | +23.7 | +2.2% | 80,400 |
| 2017/12/06 | 1,115 | 1,115 | 1,066.3 | 1,071.3 | -42.5 | -3.8% | 100,800 |
| 2017/12/05 | 1,167.5 | 1,167.5 | 1,110 | 1,113.8 | -73.7 | -6.2% | 199,200 |
| 2017/12/04 | 1,120 | 1,262.5 | 1,097.5 | 1,187.5 | +85 | +7.7% | 486,400 |
| 2017/12/01 | 1,107.5 | 1,115 | 1,082.5 | 1,102.5 | +3.7 | +0.3% | 142,000 |
| 2017/11/30 | 1,050 | 1,103.8 | 1,021.3 | 1,098.8 | +41.3 | +3.9% | 77,200 |
| 2017/11/29 | 1,041.3 | 1,067.5 | 1,016.3 | 1,057.5 | +17.5 | +1.7% | 48,000 |
| 2017/11/28 | 1,033.8 | 1,040 | 988.8 | 1,040 | +1.2 | +0.1% | 116,800 |
| 2017/11/27 | 1,085 | 1,087.5 | 1,038.8 | 1,038.8 | -28.7 | -2.7% | 129,200 |
| 2017/11/24 | 1,055 | 1,100 | 1,018.8 | 1,067.5 | +12.5 | +1.2% | 243,600 |
| 2017/11/22 | 1,022.5 | 1,116.3 | 991.3 | 1,055 | +85 | +8.8% | 631,200 |
| 2017/11/21 | 958.8 | 1,005 | 946.3 | 970 | +16.2 | +1.7% | 153,600 |
| 2017/11/20 | 951.3 | 967.5 | 940 | 953.8 | +3.8 | +0.4% | 28,400 |
| 2017/11/17 | 973.8 | 975 | 943.8 | 950 | -22.5 | -2.3% | 30,400 |
| 2017/11/16 | 946.3 | 972.5 | 940 | 972.5 | +16.2 | +1.7% | 28,800 |
| 2017/11/15 | 988.8 | 995 | 912.5 | 956.3 | -42.5 | -4.3% | 94,400 |
| 2017/11/14 | 951.3 | 1,027.5 | 920 | 998.8 | +33.8 | +3.5% | 184,000 |
| 2017/11/13 | 961.3 | 975 | 953.8 | 965 | -2.5 | -0.3% | 37,200 |
| 2017/11/10 | 968.8 | 983.8 | 961.3 | 967.5 | -18.8 | -1.9% | 62,400 |
| 2017/11/09 | 1,012.5 | 1,021.3 | 966.3 | 986.3 | -26.2 | -2.6% | 109,600 |
| 2017/11/08 | 983.8 | 1,015 | 960 | 1,012.5 | +11.2 | +1.1% | 192,000 |
| 2017/11/07 | 910 | 1,018.8 | 907.5 | 1,001.3 | +56.3 | +6% | 456,800 |
| 2017/11/06 | 1,031.3 | 1,033.8 | 938.8 | 945 | -121.3 | -11.4% | 562,400 |
| 2017/11/02 | 1,108.8 | 1,113.8 | 1,061.3 | 1,066.3 | -50 | -4.5% | 285,600 |
| 2017/11/01 | 1,146.3 | 1,150 | 1,108.8 | 1,116.3 | -22.5 | -2% | 190,800 |
| 2017/10/31 | 1,105 | 1,145 | 1,103.8 | 1,138.8 | +21.3 | +1.9% | 294,000 |
| 2017/10/30 | 1,126.3 | 1,152.5 | 1,105 | 1,117.5 | -26.3 | -2.3% | 869,600 |
| 2017/10/27 | 1,207.5 | 1,250 | 1,132.5 | 1,143.8 | -106.2 | -8.5% | 3,230,000 |
| 2017/10/26 | 1,125 | 1,267.5 | 1,088.8 | 1,250 | +157.5 | +14.4% | 5,244,800 |
| 2017/10/25 | 1,157.5 | 1,305 | 1,065 | 1,092.5 | - | - | 10,487,600 |
1551～
1600
件表示中 / 1600件
類似銘柄と比較する
現在ご覧いただいている「シルバーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| シルバーライフ | 93,000円 | +6.8% | +10.9% | 1.61% | 16.26倍 | 1.65倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| 浜木綿 | 481,500円 | +9.3% | +62.3% | 0.21% | 94.43倍 | 6.87倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| ハルメクＨＤ | 92,700円 | +8.2% | +39.5% | 0.00% | 16.83倍 | 1.34倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| メディ一光 | 246,400円 | +15.9% | +2.8% | 2.03% | 7.65倍 | 0.70倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| はるやま | 59,200円 | +0.2% | -36.3% | 2.62% | 32.28倍 | 0.40倍 |
|
紳士服専門チェーン業界４位。西日本地盤。郊外型「はるやま」、都市型「Ｐ・Ｓ・ＦＡ」展開 |
市場注目の銘柄
チャート関連のコラム
