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 |
|---|---|---|---|---|---|---|---|
| 2016/12/19 | 1,152.5 | 1,177.5 | 1,151 | 1,172 | +7 | +0.6% | 361,000 |
| 2016/12/16 | 1,153 | 1,171.5 | 1,153 | 1,165 | -1 | -0.1% | 322,000 |
| 2016/12/15 | 1,152.5 | 1,175 | 1,142.5 | 1,166 | +1 | +0.1% | 535,200 |
| 2016/12/14 | 1,202.5 | 1,221 | 1,160 | 1,165 | -37.5 | -3.1% | 695,600 |
| 2016/12/13 | 1,166.5 | 1,203.5 | 1,123 | 1,202.5 | +42.5 | +3.7% | 709,800 |
| 2016/12/12 | 1,125.5 | 1,169 | 1,108 | 1,160 | +34 | +3% | 960,200 |
| 2016/12/09 | 1,117 | 1,142.5 | 1,101 | 1,126 | -16 | -1.4% | 871,400 |
| 2016/12/08 | 1,140 | 1,160 | 1,117 | 1,142 | -23 | -2% | 843,200 |
| 2016/12/07 | 1,132.5 | 1,196.5 | 1,105 | 1,165 | +5.5 | +0.5% | 1,209,200 |
| 2016/12/06 | 1,197.5 | 1,202 | 1,146 | 1,159.5 | -49 | -4.1% | 689,600 |
| 2016/12/05 | 1,164 | 1,221.5 | 1,156 | 1,208.5 | +52.5 | +4.5% | 1,135,800 |
| 2016/12/02 | 1,185 | 1,185 | 1,097 | 1,156 | -43 | -3.6% | 1,689,200 |
| 2016/12/01 | 1,267.5 | 1,272.5 | 1,181 | 1,199 | -93.5 | -7.2% | 1,836,400 |
| 2016/11/30 | 1,260 | 1,293 | 1,257.5 | 1,292.5 | +35 | +2.8% | 651,400 |
| 2016/11/29 | 1,285 | 1,289 | 1,255 | 1,257.5 | -37.5 | -2.9% | 490,600 |
| 2016/11/28 | 1,283 | 1,317 | 1,271.5 | 1,295 | -7.5 | -0.6% | 298,400 |
| 2016/11/25 | 1,290 | 1,305 | 1,280 | 1,302.5 | +15 | +1.2% | 430,800 |
| 2016/11/24 | 1,312.5 | 1,317.5 | 1,280 | 1,287.5 | -45 | -3.4% | 801,600 |
| 2016/11/22 | 1,347.5 | 1,392.5 | 1,322.5 | 1,332.5 | -7.5 | -0.6% | 677,600 |
| 2016/11/21 | 1,405 | 1,405 | 1,327.5 | 1,340 | -70 | -5% | 656,800 |
| 2016/11/18 | 1,450 | 1,455 | 1,387.5 | 1,410 | -15 | -1.1% | 632,000 |
| 2016/11/17 | 1,430 | 1,467.5 | 1,407.5 | 1,425 | -5 | -0.3% | 756,400 |
| 2016/11/16 | 1,362.5 | 1,455 | 1,350 | 1,430 | +80 | +5.9% | 1,302,800 |
| 2016/11/15 | 1,265 | 1,360 | 1,262.5 | 1,350 | +103.7 | +8.3% | 1,038,000 |
| 2016/11/14 | 1,265 | 1,277.5 | 1,230 | 1,246.3 | -31.2 | -2.4% | 929,200 |
| 2016/11/11 | 1,382.5 | 1,382.5 | 1,262.5 | 1,277.5 | -90 | -6.6% | 1,108,000 |
| 2016/11/10 | 1,380 | 1,395 | 1,350 | 1,367.5 | +57.5 | +4.4% | 512,800 |
| 2016/11/09 | 1,382.5 | 1,387.5 | 1,277.5 | 1,310 | -60 | -4.4% | 878,400 |
| 2016/11/08 | 1,337.5 | 1,390 | 1,330 | 1,370 | +30 | +2.2% | 689,200 |
| 2016/11/07 | 1,267.5 | 1,345 | 1,260 | 1,340 | +62.5 | +4.9% | 790,800 |
| 2016/11/04 | 1,330 | 1,335 | 1,202.5 | 1,277.5 | -77.5 | -5.7% | 2,032,800 |
| 2016/11/02 | 1,387.5 | 1,387.5 | 1,320 | 1,355 | -50 | -3.6% | 728,000 |
| 2016/11/01 | 1,375 | 1,417.5 | 1,355 | 1,405 | +42.5 | +3.1% | 414,000 |
| 2016/10/31 | 1,350 | 1,375 | 1,337.5 | 1,362.5 | -7.5 | -0.5% | 326,000 |
| 2016/10/28 | 1,377.5 | 1,382.5 | 1,340 | 1,370 | -7.5 | -0.5% | 608,400 |
| 2016/10/27 | 1,405 | 1,407.5 | 1,372.5 | 1,377.5 | -25 | -1.8% | 191,200 |
| 2016/10/26 | 1,382.5 | 1,420 | 1,382.5 | 1,402.5 | +22.5 | +1.6% | 292,800 |
| 2016/10/25 | 1,392.5 | 1,405 | 1,350 | 1,380 | -15 | -1.1% | 347,600 |
| 2016/10/24 | 1,445 | 1,445 | 1,382.5 | 1,395 | -25 | -1.8% | 386,400 |
| 2016/10/21 | 1,425 | 1,442.5 | 1,405 | 1,420 | -5 | -0.4% | 368,000 |
| 2016/10/20 | 1,442.5 | 1,480 | 1,417.5 | 1,425 | -40 | -2.7% | 775,200 |
| 2016/10/19 | 1,387.5 | 1,475 | 1,382.5 | 1,465 | +82.5 | +6% | 1,232,000 |
| 2016/10/18 | 1,342.5 | 1,382.5 | 1,332.5 | 1,382.5 | +35 | +2.6% | 536,000 |
| 2016/10/17 | 1,375 | 1,375 | 1,312.5 | 1,347.5 | -32.5 | -2.4% | 405,600 |
| 2016/10/14 | 1,377.5 | 1,395 | 1,360 | 1,380 | ±0 | ±0% | 442,000 |
| 2016/10/13 | 1,387.5 | 1,400 | 1,360 | 1,380 | +10 | +0.7% | 390,400 |
| 2016/10/12 | 1,345 | 1,417.5 | 1,345 | 1,370 | +2.5 | +0.2% | 745,600 |
| 2016/10/11 | 1,345 | 1,437.5 | 1,342.5 | 1,367.5 | +75 | +5.8% | 2,062,400 |
| 2016/10/07 | 1,280 | 1,297.5 | 1,257.5 | 1,292.5 | -10 | -0.8% | 436,400 |
| 2016/10/06 | 1,312.5 | 1,312.5 | 1,252.5 | 1,302.5 | +5 | +0.4% | 973,600 |
2051～
2100
件表示中 / 6723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 |
| あらた | 301,500円 | +2.6% | +8.2% | 3.38% | 9.15倍 | 0.89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 |
| ＢＵＹＳＥＬＬ | 367,500円 | +66.4% | +45.3% | 0.54% | 32.27倍 | 8.84倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 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
