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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/17 | 1,485 | 1,587.5 | 1,485 | 1,567.5 | +89 | +6% | 2,499,800 |
| 2017/05/16 | 1,482.5 | 1,488 | 1,463.5 | 1,478.5 | +20 | +1.4% | 1,408,800 |
| 2017/05/15 | 1,450.5 | 1,475 | 1,430 | 1,458.5 | -7 | -0.5% | 1,122,200 |
| 2017/05/12 | 1,451 | 1,482.5 | 1,441 | 1,465.5 | -5.5 | -0.4% | 1,083,800 |
| 2017/05/11 | 1,454.5 | 1,487 | 1,429.5 | 1,471 | +26 | +1.8% | 1,468,600 |
| 2017/05/10 | 1,455.5 | 1,458.5 | 1,395 | 1,445 | -1.5 | -0.1% | 1,686,600 |
| 2017/05/09 | 1,447 | 1,487.5 | 1,436 | 1,446.5 | -25.5 | -1.7% | 1,563,400 |
| 2017/05/08 | 1,475 | 1,493.5 | 1,460.5 | 1,472 | +72 | +5.1% | 2,394,400 |
| 2017/05/02 | 1,368.5 | 1,463 | 1,367 | 1,400 | +31.5 | +2.3% | 5,701,400 |
| 2017/05/01 | 1,288 | 1,368.5 | 1,283.5 | 1,368.5 | +250 | +22.4% | 8,816,000 |
| 2017/04/28 | 1,120 | 1,129.5 | 1,103.5 | 1,118.5 | +1 | +0.1% | 1,231,600 |
| 2017/04/27 | 1,125.5 | 1,139 | 1,114 | 1,117.5 | -7.5 | -0.7% | 1,792,800 |
1951～
2000
件表示中 / 6760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 | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68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 |
| あらた | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05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 |
| 蝶 理 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08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 |
| 内田洋 | 966,000円 | +17.7% | +25.3% | 2.28% | 11.07倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
