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 |
|---|---|---|---|---|---|---|---|
| 2018/04/06 | 3,140 | 3,220 | 3,135 | 3,170 | +50 | +1.6% | 904,000 |
| 2018/04/05 | 3,150 | 3,170 | 3,100 | 3,120 | -10 | -0.3% | 700,800 |
| 2018/04/04 | 3,145 | 3,150 | 3,090 | 3,130 | +50 | +1.6% | 1,243,700 |
| 2018/04/03 | 3,105 | 3,140 | 3,045 | 3,080 | -115 | -3.6% | 1,101,500 |
| 2018/04/02 | 3,105 | 3,230 | 3,080 | 3,195 | +95 | +3.1% | 925,500 |
| 2018/03/30 | 3,050 | 3,130 | 3,040 | 3,100 | +103 | +3.4% | 967,100 |
| 2018/03/29 | 3,010 | 3,055 | 2,961 | 2,997 | +27 | +0.9% | 872,700 |
| 2018/03/28 | 2,930 | 3,065 | 2,930 | 2,970 | -23 | -0.8% | 876,600 |
| 2018/03/27 | 3,100 | 3,135 | 2,966 | 2,993 | +14 | +0.5% | 1,280,400 |
| 2018/03/26 | 2,977 | 3,005 | 2,910 | 2,979 | -36 | -1.2% | 1,301,900 |
| 2018/03/23 | 3,010 | 3,090 | 3,010 | 3,015 | -180 | -5.6% | 1,020,100 |
| 2018/03/22 | 3,180 | 3,230 | 3,135 | 3,195 | +60 | +1.9% | 925,800 |
| 2018/03/20 | 3,150 | 3,155 | 3,070 | 3,135 | -45 | -1.4% | 990,700 |
| 2018/03/19 | 3,275 | 3,295 | 3,160 | 3,180 | -160 | -4.8% | 1,318,800 |
| 2018/03/16 | 3,360 | 3,410 | 3,305 | 3,340 | -45 | -1.3% | 733,700 |
| 2018/03/15 | 3,435 | 3,475 | 3,360 | 3,385 | -50 | -1.5% | 1,145,200 |
| 2018/03/14 | 3,435 | 3,460 | 3,385 | 3,435 | -55 | -1.6% | 768,500 |
| 2018/03/13 | 3,440 | 3,510 | 3,395 | 3,490 | +50 | +1.5% | 913,400 |
| 2018/03/12 | 3,600 | 3,610 | 3,390 | 3,440 | -115 | -3.2% | 1,298,600 |
| 2018/03/09 | 3,655 | 3,780 | 3,515 | 3,555 | -115 | -3.1% | 2,110,200 |
| 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 |
1801～
1850
件表示中 / 6792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 | 148,700円 | +4.8% | +5.4% | 3.63% | 11.16倍 | 1.74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 |
| ＢＵＹＳＥＬＬ | 345,500円 | +66.7% | +88.2% | 0.72% | 21.74倍 | 5.79倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 397,500円 | +4.5% | +5.7% | 2.26% | 10.30倍 | 1.03倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 紙パル商 | 68,500円 | +1.6% | -2.0% | 4.09% | 9.94倍 | 0.63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 |
| 蝶 理 | 392,000円 | +5.9% | -1.2% | 3.67% | 8.79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
