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 |
|---|---|---|---|---|---|---|---|
| 2016/10/04 | 1,282.5 | 1,330 | 1,248.8 | 1,260 | +10 | +0.8% | 1,651,600 |
| 2016/10/03 | 1,223.8 | 1,257.5 | 1,223.8 | 1,250 | +53.7 | +4.5% | 1,554,400 |
| 2016/09/30 | 1,178.8 | 1,203.8 | 1,167.5 | 1,196.3 | +35 | +3% | 894,000 |
| 2016/09/29 | 1,200 | 1,216.3 | 1,160 | 1,161.3 | -30 | -2.5% | 975,600 |
| 2016/09/28 | 1,150 | 1,205 | 1,146.3 | 1,191.3 | +53.8 | +4.7% | 1,484,400 |
| 2016/09/27 | 1,112.5 | 1,142.5 | 1,111.3 | 1,137.5 | +25 | +2.2% | 956,800 |
| 2016/09/26 | 1,125 | 1,128.8 | 1,105 | 1,112.5 | -8.8 | -0.8% | 324,000 |
| 2016/09/23 | 1,117.5 | 1,130 | 1,107.5 | 1,121.3 | +10 | +0.9% | 666,000 |
| 2016/09/21 | 1,100 | 1,120 | 1,082.5 | 1,111.3 | +1.3 | +0.1% | 478,800 |
| 2016/09/20 | 1,112.5 | 1,130 | 1,102.5 | 1,110 | -11.3 | -1% | 490,400 |
| 2016/09/16 | 1,116.3 | 1,138.8 | 1,111.3 | 1,121.3 | +7.5 | +0.7% | 733,600 |
| 2016/09/15 | 1,078.8 | 1,125 | 1,077.5 | 1,113.8 | +23.8 | +2.2% | 647,200 |
| 2016/09/14 | 1,100 | 1,116.3 | 1,087.5 | 1,090 | -20 | -1.8% | 1,018,000 |
| 2016/09/13 | 1,128.8 | 1,140 | 1,081.3 | 1,110 | -16.3 | -1.4% | 611,200 |
| 2016/09/12 | 1,152.5 | 1,168.8 | 1,116.3 | 1,126.3 | -58.7 | -5% | 513,600 |
| 2016/09/09 | 1,181.3 | 1,195 | 1,148.8 | 1,185 | -11.3 | -0.9% | 819,200 |
| 2016/09/08 | 1,176.3 | 1,217.5 | 1,176.3 | 1,196.3 | +22.5 | +1.9% | 890,800 |
| 2016/09/07 | 1,150 | 1,185 | 1,150 | 1,173.8 | +21.3 | +1.8% | 642,400 |
| 2016/09/06 | 1,100 | 1,158.8 | 1,100 | 1,152.5 | +57.5 | +5.3% | 428,000 |
| 2016/09/05 | 1,116.3 | 1,148.8 | 1,087.5 | 1,095 | +5 | +0.5% | 490,400 |
| 2016/09/02 | 1,087.5 | 1,107.5 | 1,067.5 | 1,090 | -5 | -0.5% | 326,800 |
| 2016/09/01 | 1,121.3 | 1,132.5 | 1,086.3 | 1,095 | -31.3 | -2.8% | 295,200 |
| 2016/08/31 | 1,127.5 | 1,141.3 | 1,076.3 | 1,126.3 | -18.7 | -1.6% | 910,000 |
| 2016/08/30 | 1,145 | 1,181.3 | 1,133.8 | 1,145 | -16.3 | -1.4% | 329,200 |
| 2016/08/29 | 1,201.3 | 1,220 | 1,136.3 | 1,161.3 | -86.2 | -6.9% | 1,197,200 |
| 2016/08/26 | 1,227.5 | 1,262.5 | 1,198.8 | 1,247.5 | +23.7 | +1.9% | 452,400 |
| 2016/08/25 | 1,250 | 1,255 | 1,218.8 | 1,223.8 | -22.5 | -1.8% | 277,200 |
| 2016/08/24 | 1,262.5 | 1,262.5 | 1,240 | 1,246.3 | +1.3 | +0.1% | 162,800 |
| 2016/08/23 | 1,260 | 1,265 | 1,235 | 1,245 | -5 | -0.4% | 300,000 |
| 2016/08/22 | 1,290 | 1,295 | 1,238.8 | 1,250 | -22.5 | -1.8% | 448,400 |
| 2016/08/19 | 1,317.5 | 1,340 | 1,257.5 | 1,272.5 | -57.5 | -4.3% | 585,200 |
| 2016/08/18 | 1,302.5 | 1,382.5 | 1,285 | 1,330 | +27.5 | +2.1% | 762,800 |
| 2016/08/17 | 1,362.5 | 1,362.5 | 1,290 | 1,302.5 | -55 | -4.1% | 492,800 |
| 2016/08/16 | 1,327.5 | 1,372.5 | 1,312.5 | 1,357.5 | +27.5 | +2.1% | 583,600 |
| 2016/08/15 | 1,277.5 | 1,417.5 | 1,277.5 | 1,330 | +55 | +4.3% | 846,000 |
| 2016/08/12 | 1,265 | 1,297.5 | 1,226.3 | 1,275 | +28.7 | +2.3% | 471,200 |
| 2016/08/10 | 1,277.5 | 1,290 | 1,207.5 | 1,246.3 | -6.2 | -0.5% | 560,800 |
| 2016/08/09 | 1,227.5 | 1,280 | 1,220 | 1,252.5 | +45 | +3.7% | 659,600 |
| 2016/08/08 | 1,225 | 1,262.5 | 1,202.5 | 1,207.5 | +8.7 | +0.7% | 350,800 |
| 2016/08/05 | 1,252.5 | 1,262.5 | 1,187.5 | 1,198.8 | -93.7 | -7.2% | 1,019,600 |
| 2016/08/04 | 1,325 | 1,347.5 | 1,237.5 | 1,292.5 | +10 | +0.8% | 1,182,400 |
| 2016/08/03 | 1,240 | 1,420 | 1,231.3 | 1,282.5 | +30 | +2.4% | 3,568,000 |
| 2016/08/02 | 1,248.8 | 1,252.5 | 1,215 | 1,252.5 | +176.2 | +16.4% | 2,834,400 |
| 2016/08/01 | 1,076.3 | 1,076.3 | 1,076.3 | 1,076.3 | +175 | +19.4% | 66,400 |
| 2016/07/29 | 918.8 | 932.5 | 887.5 | 901.3 | -26.2 | -2.8% | 585,600 |
| 2016/07/28 | 976.3 | 981.3 | 900 | 927.5 | -48.8 | -5% | 1,063,600 |
| 2016/07/27 | 1,003.8 | 1,007.5 | 975 | 976.3 | -27.5 | -2.7% | 180,800 |
| 2016/07/26 | 991.3 | 1,008.8 | 965 | 1,003.8 | +3.8 | +0.4% | 319,200 |
| 2016/07/25 | 1,018.8 | 1,026.3 | 996.3 | 1,000 | -23.8 | -2.3% | 254,000 |
| 2016/07/22 | 1,031.3 | 1,067.5 | 1,020 | 1,023.8 | -25 | -2.4% | 166,800 |
2101～
2150
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
