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 |
|---|---|---|---|---|---|---|---|
| 2018/03/08 | 3,485 | 3,695 | 3,470 | 3,670 | +255 | +7.5% | 2,080,500 |
| 2018/03/07 | 3,325 | 3,435 | 3,285 | 3,415 | +70 | +2.1% | 1,015,700 |
| 2018/03/06 | 3,220 | 3,375 | 3,150 | 3,345 | +200 | +6.4% | 1,381,800 |
| 2018/03/05 | 3,445 | 3,460 | 3,085 | 3,145 | -340 | -9.8% | 1,898,700 |
| 2018/03/02 | 3,350 | 3,510 | 3,335 | 3,485 | +30 | +0.9% | 784,300 |
| 2018/03/01 | 3,475 | 3,480 | 3,400 | 3,455 | -40 | -1.1% | 620,200 |
| 2018/02/28 | 3,420 | 3,525 | 3,420 | 3,495 | +75 | +2.2% | 855,400 |
| 2018/02/27 | 3,465 | 3,480 | 3,360 | 3,420 | -15 | -0.4% | 697,800 |
| 2018/02/26 | 3,365 | 3,450 | 3,320 | 3,435 | +85 | +2.5% | 696,100 |
| 2018/02/23 | 3,400 | 3,415 | 3,330 | 3,350 | -20 | -0.6% | 493,000 |
| 2018/02/22 | 3,415 | 3,460 | 3,320 | 3,370 | -75 | -2.2% | 770,400 |
| 2018/02/21 | 3,480 | 3,490 | 3,425 | 3,445 | -65 | -1.9% | 726,400 |
| 2018/02/20 | 3,515 | 3,540 | 3,445 | 3,510 | -35 | -1% | 726,600 |
| 2018/02/19 | 3,360 | 3,590 | 3,345 | 3,545 | +240 | +7.3% | 1,717,500 |
| 2018/02/16 | 3,260 | 3,355 | 3,245 | 3,305 | +70 | +2.2% | 856,000 |
| 2018/02/15 | 3,325 | 3,330 | 3,205 | 3,235 | -30 | -0.9% | 686,000 |
| 2018/02/14 | 3,260 | 3,355 | 3,190 | 3,265 | ±0 | ±0% | 1,151,100 |
| 2018/02/13 | 3,250 | 3,320 | 3,190 | 3,265 | +85 | +2.7% | 1,361,700 |
| 2018/02/09 | 3,075 | 3,185 | 3,055 | 3,180 | -35 | -1.1% | 1,268,400 |
| 2018/02/08 | 3,130 | 3,245 | 3,085 | 3,215 | +105 | +3.4% | 1,647,600 |
| 2018/02/07 | 3,400 | 3,415 | 3,105 | 3,110 | +15 | +0.5% | 1,093,800 |
| 2018/02/06 | 3,155 | 3,300 | 2,900 | 3,095 | -270 | -8% | 2,540,400 |
| 2018/02/05 | 3,230 | 3,410 | 3,220 | 3,365 | +35 | +1.1% | 1,890,500 |
| 2018/02/02 | 3,235 | 3,385 | 3,230 | 3,330 | +130 | +4.1% | 3,436,700 |
| 2018/02/01 | 2,976 | 3,275 | 2,950 | 3,200 | +404 | +14.4% | 4,821,300 |
| 2018/01/31 | 2,780 | 2,848 | 2,774 | 2,796 | -13 | -0.5% | 1,398,000 |
| 2018/01/30 | 2,835 | 2,864 | 2,788 | 2,809 | -57 | -2% | 1,244,500 |
| 2018/01/29 | 2,862 | 2,929 | 2,848 | 2,866 | +24 | +0.8% | 1,519,400 |
| 2018/01/26 | 2,812 | 2,855 | 2,800 | 2,842 | +30 | +1.1% | 1,295,300 |
| 2018/01/25 | 2,800 | 2,842 | 2,788 | 2,812 | -7 | -0.2% | 1,381,200 |
| 2018/01/24 | 2,720 | 2,943 | 2,713 | 2,819 | +137 | +5.1% | 3,604,900 |
| 2018/01/23 | 2,667 | 2,746 | 2,661 | 2,682 | +82 | +3.2% | 2,468,600 |
| 2018/01/22 | 2,585 | 2,628 | 2,562 | 2,600 | +23 | +0.9% | 1,429,100 |
| 2018/01/19 | 2,468 | 2,582 | 2,468 | 2,577 | +128 | +5.2% | 2,235,800 |
| 2018/01/18 | 2,467 | 2,475 | 2,439 | 2,449 | -12 | -0.5% | 840,700 |
| 2018/01/17 | 2,448 | 2,498 | 2,435 | 2,461 | -14 | -0.6% | 726,900 |
| 2018/01/16 | 2,510 | 2,514 | 2,452 | 2,475 | -26 | -1% | 759,400 |
| 2018/01/15 | 2,432 | 2,518 | 2,430 | 2,501 | +81 | +3.3% | 1,763,300 |
| 2018/01/12 | 2,406 | 2,428 | 2,381 | 2,420 | +7 | +0.3% | 620,400 |
| 2018/01/11 | 2,391 | 2,433 | 2,378 | 2,413 | +15 | +0.6% | 1,075,500 |
| 2018/01/10 | 2,368 | 2,403 | 2,362 | 2,398 | +30 | +1.3% | 749,200 |
| 2018/01/09 | 2,358 | 2,374 | 2,325 | 2,368 | -1 | ±0% | 850,800 |
| 2018/01/05 | 2,362 | 2,393 | 2,348 | 2,369 | +7 | +0.3% | 706,500 |
| 2018/01/04 | 2,365 | 2,375 | 2,343 | 2,362 | +6 | +0.3% | 713,300 |
| 2017/12/29 | 2,352 | 2,379 | 2,342 | 2,356 | +10 | +0.4% | 449,700 |
| 2017/12/28 | 2,400 | 2,403 | 2,333 | 2,346 | -55 | -2.3% | 609,500 |
| 2017/12/27 | 2,454 | 2,454 | 2,400 | 2,401 | -31.5 | -1.3% | 757,000 |
| 2017/12/26 | 2,362.5 | 2,452.5 | 2,360 | 2,432.5 | +70 | +3% | 1,299,400 |
| 2017/12/25 | 2,320 | 2,372.5 | 2,320 | 2,362.5 | +20 | +0.9% | 597,600 |
| 2017/12/22 | 2,400 | 2,405 | 2,302.5 | 2,342.5 | -47.5 | -2% | 1,205,400 |
1751～
1800
件表示中 / 6722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 | 142,100円 | +4.8% | +5.4% | 3.80% | 10.65倍 | 1.66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 |
| 三愛オブリ | 173,100円 | -1.5% | -26.7% | 5.78% | 11.36倍 | 0.93倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ＩＤＯＭ | 106,500円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 中央自 | 173,600円 | +4.2% | +4.8% | 2.65% | 11.84倍 | 1.83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 |
| ユアサ商 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
