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 |
|---|---|---|---|---|---|---|---|
| 2017/07/27 | 2,440 | 2,460 | 2,380 | 2,407.5 | -20 | -0.8% | 1,079,400 |
| 2017/07/26 | 2,400 | 2,442.5 | 2,397.5 | 2,427.5 | +50 | +2.1% | 1,260,600 |
| 2017/07/25 | 2,322.5 | 2,387.5 | 2,312.5 | 2,377.5 | +72.5 | +3.1% | 1,133,400 |
| 2017/07/24 | 2,290 | 2,312.5 | 2,255 | 2,305 | -2.5 | -0.1% | 662,400 |
| 2017/07/21 | 2,257.5 | 2,320 | 2,252.5 | 2,307.5 | +65 | +2.9% | 646,000 |
| 2017/07/20 | 2,270 | 2,305 | 2,235 | 2,242.5 | -20 | -0.9% | 761,600 |
| 2017/07/19 | 2,237.5 | 2,277.5 | 2,230 | 2,262.5 | +55 | +2.5% | 1,076,400 |
| 2017/07/18 | 2,242.5 | 2,242.5 | 2,175 | 2,207.5 | -37.5 | -1.7% | 1,793,200 |
| 2017/07/14 | 2,347.5 | 2,372.5 | 2,190 | 2,245 | -92.5 | -4% | 2,549,400 |
| 2017/07/13 | 2,402.5 | 2,402.5 | 2,300 | 2,337.5 | -47.5 | -2% | 1,517,600 |
| 2017/07/12 | 2,475 | 2,515 | 2,375 | 2,385 | -87.5 | -3.5% | 2,388,400 |
| 2017/07/11 | 2,325 | 2,475 | 2,310 | 2,472.5 | +185 | +8.1% | 2,174,200 |
| 2017/07/10 | 2,280 | 2,295 | 2,237.5 | 2,287.5 | +17.5 | +0.8% | 658,000 |
| 2017/07/07 | 2,227.5 | 2,280 | 2,225 | 2,270 | +7.5 | +0.3% | 575,800 |
| 2017/07/06 | 2,287.5 | 2,315 | 2,245 | 2,262.5 | -17.5 | -0.8% | 642,800 |
| 2017/07/05 | 2,190 | 2,285 | 2,165 | 2,280 | +45 | +2% | 1,059,600 |
| 2017/07/04 | 2,342.5 | 2,350 | 2,200 | 2,235 | -125 | -5.3% | 1,852,400 |
| 2017/07/03 | 2,365 | 2,417.5 | 2,347.5 | 2,360 | -17.5 | -0.7% | 743,000 |
| 2017/06/30 | 2,325 | 2,385 | 2,280 | 2,377.5 | +20 | +0.8% | 1,003,400 |
| 2017/06/29 | 2,365 | 2,387.5 | 2,332.5 | 2,357.5 | +15 | +0.6% | 882,600 |
| 2017/06/28 | 2,465 | 2,475 | 2,307.5 | 2,342.5 | -120 | -4.9% | 1,491,600 |
| 2017/06/27 | 2,417.5 | 2,475 | 2,412.5 | 2,462.5 | +65 | +2.7% | 1,280,600 |
| 2017/06/26 | 2,357.5 | 2,412.5 | 2,352.5 | 2,397.5 | +40 | +1.7% | 758,600 |
| 2017/06/23 | 2,372.5 | 2,395 | 2,327.5 | 2,357.5 | -22.5 | -0.9% | 1,044,800 |
| 2017/06/22 | 2,432.5 | 2,435 | 2,367.5 | 2,380 | -57.5 | -2.4% | 1,246,000 |
| 2017/06/21 | 2,420 | 2,467.5 | 2,407.5 | 2,437.5 | +25 | +1% | 1,476,600 |
| 2017/06/20 | 2,430 | 2,437.5 | 2,370 | 2,412.5 | +62.5 | +2.7% | 1,235,200 |
| 2017/06/19 | 2,345 | 2,410 | 2,327.5 | 2,350 | +22.5 | +1% | 1,092,400 |
| 2017/06/16 | 2,332.5 | 2,377.5 | 2,315 | 2,327.5 | -17.5 | -0.7% | 957,600 |
| 2017/06/15 | 2,265 | 2,355 | 2,262.5 | 2,345 | +80 | +3.5% | 1,300,000 |
| 2017/06/14 | 2,332.5 | 2,335 | 2,242.5 | 2,265 | -80 | -3.4% | 1,807,200 |
| 2017/06/13 | 2,142.5 | 2,347.5 | 2,142.5 | 2,345 | +192.5 | +8.9% | 2,729,000 |
| 2017/06/12 | 2,135 | 2,177.5 | 2,085 | 2,152.5 | +65 | +3.1% | 1,489,200 |
| 2017/06/09 | 2,125 | 2,157.5 | 2,080 | 2,087.5 | -17.5 | -0.8% | 1,200,000 |
| 2017/06/08 | 2,077.5 | 2,125 | 2,065 | 2,105 | +22.5 | +1.1% | 1,424,600 |
| 2017/06/07 | 2,025 | 2,092.5 | 2,015 | 2,082.5 | +92.5 | +4.6% | 1,723,200 |
| 2017/06/06 | 2,000 | 2,007.5 | 1,957.5 | 1,990 | -7.5 | -0.4% | 983,600 |
| 2017/06/05 | 1,917.5 | 2,040 | 1,915 | 1,997.5 | +47.5 | +2.4% | 1,782,200 |
| 2017/06/02 | 2,052.5 | 2,070 | 1,937.5 | 1,950 | -115 | -5.6% | 2,027,000 |
| 2017/06/01 | 2,080 | 2,117.5 | 2,010 | 2,065 | +12.5 | +0.6% | 1,754,200 |
| 2017/05/31 | 1,972.5 | 2,065 | 1,955 | 2,052.5 | +122.5 | +6.3% | 3,124,600 |
| 2017/05/30 | 1,945 | 1,952.5 | 1,860 | 1,930 | -25 | -1.3% | 1,717,400 |
| 2017/05/29 | 1,985 | 1,990 | 1,927.5 | 1,955 | -5 | -0.3% | 1,244,800 |
| 2017/05/26 | 1,900 | 2,025 | 1,897.5 | 1,960 | +92.5 | +5% | 3,301,600 |
| 2017/05/25 | 1,822.5 | 1,935 | 1,742.5 | 1,867.5 | +220 | +13.4% | 4,498,000 |
| 2017/05/24 | 1,615 | 1,655 | 1,607.5 | 1,647.5 | +52.5 | +3.3% | 1,147,000 |
| 2017/05/23 | 1,610 | 1,640 | 1,587.5 | 1,595 | -7.5 | -0.5% | 1,135,800 |
| 2017/05/22 | 1,612.5 | 1,617.5 | 1,585 | 1,602.5 | +20 | +1.3% | 863,400 |
| 2017/05/19 | 1,582.5 | 1,600 | 1,557.5 | 1,582.5 | +30 | +1.9% | 1,110,800 |
| 2017/05/18 | 1,527.5 | 1,575 | 1,520 | 1,552.5 | -15 | -1% | 1,053,000 |
1901～
1950
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 | 141,300円 | +4.8% | +5.4% | 3.82% | 10.59倍 | 1.65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 | 170,600円 | -1.5% | -26.7% | 5.86% | 11.20倍 | 0.92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 | 105,600円 | +2.5% | +10.4% | 3.85% | 7.79倍 | 1.34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 | 174,400円 | +4.2% | +4.8% | 2.64% | 11.89倍 | 1.84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 | 445,000円 | +4.1% | +12.4% | 4.27% | 7.80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
