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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
件表示中 / 6793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 | 148,600円 | +4.8% | +5.4% | 3.63% | 11.14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 | 347,500円 | +66.7% | +88.2% | 0.72% | 21.86倍 | 5.82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 | 395,000円 | +4.5% | +5.7% | 2.28% | 10.24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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91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 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77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
