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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 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 |
| 2017/04/26 | 1,125 | 1,144.5 | 1,115.5 | 1,125 | +13 | +1.2% | 1,189,800 |
| 2017/04/25 | 1,118.5 | 1,126.5 | 1,112 | 1,112 | -5.5 | -0.5% | 860,000 |
| 2017/04/24 | 1,130.5 | 1,137.5 | 1,109 | 1,117.5 | -13 | -1.1% | 883,200 |
| 2017/04/21 | 1,127.5 | 1,139 | 1,116.5 | 1,130.5 | +10.5 | +0.9% | 544,000 |
| 2017/04/20 | 1,141 | 1,149.5 | 1,097.5 | 1,120 | -30.5 | -2.7% | 1,725,000 |
| 2017/04/19 | 1,147 | 1,165 | 1,135.5 | 1,150.5 | -2.5 | -0.2% | 1,854,200 |
| 2017/04/18 | 1,160 | 1,171.5 | 1,144.5 | 1,153 | +1.5 | +0.1% | 1,192,000 |
| 2017/04/17 | 1,084 | 1,167 | 1,082 | 1,151.5 | +67 | +6.2% | 2,549,600 |
| 2017/04/14 | 1,105.5 | 1,127.5 | 1,081.5 | 1,084.5 | -21.5 | -1.9% | 778,400 |
| 2017/04/13 | 1,064.5 | 1,112 | 1,064.5 | 1,106 | +38 | +3.6% | 1,122,200 |
| 2017/04/12 | 1,062.5 | 1,073.5 | 1,048 | 1,068 | -9.5 | -0.9% | 953,200 |
| 2017/04/11 | 1,085 | 1,095 | 1,062.5 | 1,077.5 | -9.5 | -0.9% | 951,800 |
| 2017/04/10 | 1,088 | 1,108 | 1,083 | 1,087 | +9 | +0.8% | 925,000 |
| 2017/04/07 | 1,119.5 | 1,124 | 1,045.5 | 1,078 | -30 | -2.7% | 1,965,000 |
| 2017/04/06 | 1,141.5 | 1,146.5 | 1,102 | 1,108 | -48.5 | -4.2% | 1,373,000 |
| 2017/04/05 | 1,130 | 1,163.5 | 1,128.5 | 1,156.5 | +42 | +3.8% | 1,718,600 |
| 2017/04/04 | 1,116.5 | 1,138.5 | 1,103 | 1,114.5 | +10 | +0.9% | 1,928,000 |
| 2017/04/03 | 1,073.5 | 1,110 | 1,060 | 1,104.5 | +36.5 | +3.4% | 1,236,200 |
| 2017/03/31 | 1,095 | 1,096 | 1,068 | 1,068 | -16.5 | -1.5% | 819,400 |
| 2017/03/30 | 1,111.5 | 1,121 | 1,077.5 | 1,084.5 | -27 | -2.4% | 1,019,400 |
| 2017/03/29 | 1,097 | 1,120 | 1,093 | 1,111.5 | +24.5 | +2.3% | 1,322,200 |
| 2017/03/28 | 1,069.5 | 1,104 | 1,065 | 1,087 | +24 | +2.3% | 1,124,800 |
| 2017/03/27 | 1,055 | 1,077 | 1,055 | 1,063 | +1.5 | +0.1% | 651,600 |
| 2017/03/24 | 1,032 | 1,067.5 | 1,032 | 1,061.5 | +30.5 | +3% | 657,600 |
| 2017/03/23 | 1,040 | 1,052 | 1,026 | 1,031 | -16 | -1.5% | 659,600 |
| 2017/03/22 | 1,036.5 | 1,061.5 | 1,035 | 1,047 | -10 | -0.9% | 611,400 |
| 2017/03/21 | 1,067.5 | 1,075 | 1,053.5 | 1,057 | -10.5 | -1% | 746,000 |
| 2017/03/17 | 1,072.5 | 1,083 | 1,057.5 | 1,067.5 | -9 | -0.8% | 2,204,800 |
| 2017/03/16 | 1,053.5 | 1,091 | 1,053.5 | 1,076.5 | +18 | +1.7% | 1,286,000 |
| 2017/03/15 | 1,044 | 1,072.5 | 1,040.5 | 1,058.5 | +14 | +1.3% | 778,000 |
| 2017/03/14 | 1,059.5 | 1,064.5 | 1,025.5 | 1,044.5 | -21.5 | -2% | 1,266,600 |
| 2017/03/13 | 1,080 | 1,098 | 1,065.5 | 1,066 | -7 | -0.7% | 1,144,800 |
| 2017/03/10 | 1,075 | 1,095.5 | 1,060 | 1,073 | +5.5 | +0.5% | 1,810,400 |
| 2017/03/09 | 1,032.5 | 1,067.5 | 1,031.5 | 1,067.5 | +39.5 | +3.8% | 1,576,000 |
| 2017/03/08 | 1,038 | 1,045 | 1,018.5 | 1,028 | -4 | -0.4% | 808,800 |
| 2017/03/07 | 1,032.5 | 1,059 | 1,025 | 1,032 | +1 | +0.1% | 1,119,400 |
| 2017/03/06 | 1,026.5 | 1,033.5 | 1,017 | 1,031 | +7.5 | +0.7% | 633,400 |
| 2017/03/03 | 1,020 | 1,030.5 | 1,016 | 1,023.5 | -1 | -0.1% | 403,000 |
1951～
2000
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 | 141,600円 | +4.8% | +5.4% | 3.81% | 10.61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 | 171,100円 | -1.5% | -26.7% | 5.84% | 11.23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
