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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,035 | 1,037.5 | 1,014 | 1,024.5 | -2.5 | -0.2% | 857,200 |
| 2017/03/01 | 1,006 | 1,032 | 1,002.5 | 1,027 | +16 | +1.6% | 743,200 |
| 2017/02/28 | 1,018 | 1,024 | 1,005.5 | 1,011 | -7 | -0.7% | 557,400 |
| 2017/02/27 | 1,025.5 | 1,028.5 | 1,012.5 | 1,018 | -2 | -0.2% | 479,600 |
| 2017/02/24 | 1,010 | 1,034 | 1,007.5 | 1,020 | +10 | +1% | 682,200 |
| 2017/02/23 | 1,000 | 1,013 | 986 | 1,010 | +6.5 | +0.6% | 576,400 |
| 2017/02/22 | 1,013.5 | 1,015 | 991 | 1,003.5 | -20.5 | -2% | 1,179,800 |
| 2017/02/21 | 1,026 | 1,044 | 1,016.5 | 1,024 | +4 | +0.4% | 748,000 |
| 2017/02/20 | 1,055.5 | 1,071.5 | 1,006.5 | 1,020 | -26 | -2.5% | 1,625,600 |
| 2017/02/17 | 1,005 | 1,063.5 | 994 | 1,046 | +41 | +4.1% | 1,968,800 |
| 2017/02/16 | 1,000 | 1,017.5 | 982 | 1,005 | +21 | +2.1% | 2,264,600 |
| 2017/02/15 | 959.5 | 992.5 | 936 | 984 | +52 | +5.6% | 2,406,400 |
| 2017/02/14 | 950 | 957.5 | 931 | 932 | -16 | -1.7% | 840,000 |
| 2017/02/13 | 937 | 954.5 | 930.5 | 948 | +18 | +1.9% | 1,488,200 |
| 2017/02/10 | 937 | 945 | 917 | 930 | -1 | -0.1% | 1,614,800 |
| 2017/02/09 | 947.5 | 982.5 | 928.5 | 931 | -7.5 | -0.8% | 2,335,000 |
| 2017/02/08 | 940 | 946 | 915 | 938.5 | +8.5 | +0.9% | 1,700,600 |
| 2017/02/07 | 950.5 | 952.5 | 912.5 | 930 | -31 | -3.2% | 3,374,800 |
| 2017/02/06 | 1,005 | 1,007 | 952.5 | 961 | -36.5 | -3.7% | 2,342,600 |
| 2017/02/03 | 1,103.5 | 1,103.5 | 986.5 | 997.5 | -102 | -9.3% | 3,893,200 |
| 2017/02/02 | 1,112 | 1,144.5 | 1,097 | 1,099.5 | -1 | -0.1% | 1,258,400 |
| 2017/02/01 | 1,125.5 | 1,170 | 1,057 | 1,100.5 | +45.5 | +4.3% | 3,472,000 |
| 2017/01/31 | 1,067 | 1,069.5 | 1,036.5 | 1,055 | -9 | -0.8% | 742,800 |
| 2017/01/30 | 1,037 | 1,077.5 | 1,024 | 1,064 | +36.5 | +3.6% | 1,018,400 |
| 2017/01/27 | 1,033.5 | 1,039.5 | 1,023 | 1,027.5 | -6 | -0.6% | 628,800 |
| 2017/01/26 | 1,024 | 1,045 | 1,021.5 | 1,033.5 | +9.5 | +0.9% | 998,400 |
| 2017/01/25 | 1,029 | 1,032.5 | 1,010.5 | 1,024 | -5 | -0.5% | 1,042,800 |
| 2017/01/24 | 1,024.5 | 1,033 | 1,018.5 | 1,029 | +3.5 | +0.3% | 711,800 |
| 2017/01/23 | 1,037.5 | 1,039.5 | 1,009.5 | 1,025.5 | -6.5 | -0.6% | 933,400 |
| 2017/01/20 | 1,077 | 1,082 | 1,026 | 1,032 | -63.5 | -5.8% | 1,964,600 |
| 2017/01/19 | 1,108.5 | 1,119.5 | 1,093 | 1,095.5 | -7.5 | -0.7% | 401,600 |
| 2017/01/18 | 1,127 | 1,138 | 1,090.5 | 1,103 | -28 | -2.5% | 645,200 |
| 2017/01/17 | 1,103.5 | 1,149.5 | 1,092.5 | 1,131 | +21.5 | +1.9% | 766,800 |
| 2017/01/16 | 1,112.5 | 1,118 | 1,096 | 1,109.5 | -4.5 | -0.4% | 589,400 |
| 2017/01/13 | 1,110 | 1,124 | 1,084 | 1,114 | -2 | -0.2% | 878,000 |
| 2017/01/12 | 1,151.5 | 1,151.5 | 1,111.5 | 1,116 | -27 | -2.4% | 967,600 |
| 2017/01/11 | 1,171 | 1,186 | 1,129 | 1,143 | -28 | -2.4% | 958,200 |
| 2017/01/10 | 1,179.5 | 1,196.5 | 1,164 | 1,171 | -3 | -0.3% | 670,800 |
| 2017/01/06 | 1,161.5 | 1,213 | 1,157.5 | 1,174 | +11 | +0.9% | 839,800 |
| 2017/01/05 | 1,165 | 1,172 | 1,152.5 | 1,163 | +2.5 | +0.2% | 545,000 |
| 2017/01/04 | 1,166 | 1,182.5 | 1,157.5 | 1,160.5 | -5 | -0.4% | 629,200 |
| 2016/12/30 | 1,151 | 1,175 | 1,151 | 1,165.5 | -0.5 | ±0% | 364,400 |
| 2016/12/29 | 1,185 | 1,202.5 | 1,159.5 | 1,166 | -20 | -1.7% | 471,600 |
| 2016/12/28 | 1,150.5 | 1,203.5 | 1,150.5 | 1,186 | +35 | +3% | 706,800 |
| 2016/12/27 | 1,152.5 | 1,180 | 1,144.5 | 1,151 | -12 | -1% | 396,200 |
| 2016/12/26 | 1,124.5 | 1,167.5 | 1,121.5 | 1,163 | +25 | +2.2% | 813,800 |
| 2016/12/22 | 1,162.5 | 1,194 | 1,133.5 | 1,138 | -28 | -2.4% | 764,000 |
| 2016/12/21 | 1,250 | 1,257 | 1,165 | 1,166 | -72 | -5.8% | 1,557,000 |
| 2016/12/20 | 1,180 | 1,245 | 1,173 | 1,238 | +66 | +5.6% | 949,200 |
| 2016/12/19 | 1,152.5 | 1,177.5 | 1,151 | 1,172 | +7 | +0.6% | 361,000 |
2001～
2050
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 | 141,400円 | +4.8% | +5.4% | 3.82% | 10.60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 | 171,300円 | -1.5% | -26.7% | 5.84% | 11.24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 | 103,200円 | +2.5% | +10.4% | 3.94% | 7.62倍 | 1.31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 | 173,400円 | +4.2% | +4.8% | 2.65% | 11.83倍 | 1.83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 | 450,000円 | +4.1% | +12.4% | 4.22% | 7.88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
