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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 140.6 | 159.6 | 140.4 | 153.5 | +13.1 | +9.3% | 1,750,400 |
| 2014/11/12 | 133.1 | 144.6 | 133.1 | 140.4 | +8 | +6% | 847,200 |
| 2014/11/11 | 127.6 | 132.5 | 127.6 | 132.4 | +4.3 | +3.4% | 450,400 |
| 2014/11/10 | 127.8 | 130.1 | 126.8 | 128.1 | +0.8 | +0.6% | 348,000 |
| 2014/11/07 | 130.8 | 130.8 | 126.4 | 127.3 | -0.8 | -0.6% | 314,400 |
| 2014/11/06 | 125.9 | 133.8 | 125.9 | 128.1 | +2.6 | +2.1% | 661,600 |
| 2014/11/05 | 125 | 126.6 | 123.9 | 125.5 | -0.6 | -0.5% | 312,800 |
| 2014/11/04 | 125.6 | 128.8 | 125.4 | 126.1 | +1 | +0.8% | 338,400 |
| 2014/10/31 | 123.3 | 137.3 | 123.3 | 125.1 | -1.2 | -1% | 831,200 |
| 2014/10/30 | 125.9 | 130.4 | 121.3 | 126.3 | -0.5 | -0.4% | 712,000 |
| 2014/10/29 | 128.8 | 132.4 | 123.9 | 126.8 | -2.6 | -2% | 1,008,800 |
| 2014/10/28 | 128.8 | 137.5 | 123.6 | 129.4 | +8.1 | +6.7% | 4,848,800 |
| 2014/10/27 | 121.3 | 121.3 | 121.3 | 121.3 | +18.8 | +18.3% | 488,000 |
| 2014/10/24 | 102.3 | 102.5 | 102.3 | 102.5 | +1 | +1% | 4,800 |
| 2014/10/23 | 102.5 | 102.5 | 101.5 | 101.5 | -0.6 | -0.6% | 17,600 |
| 2014/10/22 | 101.8 | 102.1 | 100.3 | 102.1 | +2.3 | +2.3% | 9,600 |
| 2014/10/21 | 99.6 | 101.8 | 99.5 | 99.8 | +0.2 | +0.2% | 28,800 |
| 2014/10/20 | 103.6 | 103.6 | 99.4 | 99.6 | +1.3 | +1.3% | 14,400 |
| 2014/10/17 | 101.3 | 101.3 | 98.3 | 98.3 | -1.8 | -1.8% | 71,200 |
| 2014/10/16 | 99.8 | 101.3 | 99.8 | 100.1 | -1.4 | -1.4% | 14,400 |
| 2014/10/15 | 102.3 | 102.3 | 101.4 | 101.5 | +1.1 | +1.1% | 14,400 |
| 2014/10/14 | 102.5 | 102.9 | 100 | 100.4 | -2.9 | -2.8% | 39,200 |
| 2014/10/10 | 103.1 | 105 | 103.1 | 103.3 | -1.7 | -1.6% | 145,600 |
| 2014/10/09 | 103.3 | 105 | 103.3 | 105 | ±0 | ±0% | 34,400 |
| 2014/10/08 | 103.3 | 105 | 102.6 | 105 | +1 | +1% | 50,400 |
| 2014/10/07 | 103.1 | 106.3 | 102.5 | 104 | +2.1 | +2.1% | 37,600 |
| 2014/10/06 | 101.9 | 101.9 | 101.9 | 101.9 | ±0 | ±0% | 7,200 |
| 2014/10/03 | 101.5 | 103.8 | 100 | 101.9 | +0.1 | +0.1% | 64,800 |
| 2014/10/02 | 100.1 | 101.9 | 97.5 | 101.8 | +1.8 | +1.8% | 164,800 |
| 2014/10/01 | 106.3 | 107.6 | 100 | 100 | -6.3 | -5.9% | 77,600 |
| 2014/09/30 | 106.3 | 107.6 | 106.3 | 106.3 | ±0 | ±0% | 102,400 |
| 2014/09/29 | 107.5 | 107.5 | 106.3 | 106.3 | +0.4 | +0.4% | 20,000 |
| 2014/09/26 | 105.6 | 107.3 | 105.6 | 105.9 | -0.4 | -0.4% | 32,800 |
| 2014/09/25 | 105.5 | 107.6 | 105.5 | 106.3 | +0.8 | +0.8% | 60,000 |
| 2014/09/24 | 106.4 | 107.3 | 105.3 | 105.5 | -0.8 | -0.8% | 32,000 |
| 2014/09/22 | 104.6 | 107.8 | 104.6 | 106.3 | +1.5 | +1.4% | 98,400 |
| 2014/09/19 | 105.6 | 106.4 | 103.6 | 104.8 | +0.8 | +0.8% | 113,600 |
| 2014/09/18 | 103.5 | 106.3 | 103.3 | 104 | +0.5 | +0.5% | 36,800 |
| 2014/09/17 | 104.3 | 106.3 | 103.1 | 103.5 | -0.6 | -0.6% | 329,600 |
| 2014/09/16 | 104.4 | 106.3 | 103.8 | 104.1 | -0.4 | -0.4% | 54,400 |
| 2014/09/12 | 106 | 106.1 | 104.5 | 104.5 | -1.4 | -1.3% | 25,600 |
| 2014/09/11 | 106 | 106.9 | 105 | 105.9 | -0.1 | -0.1% | 88,000 |
| 2014/09/10 | 103.1 | 107.1 | 102.5 | 106 | +2 | +1.9% | 323,200 |
| 2014/09/09 | 101.9 | 105 | 100.8 | 104 | +2.2 | +2.2% | 332,000 |
| 2014/09/08 | 100 | 101.8 | 100 | 101.8 | +1.8 | +1.8% | 69,600 |
| 2014/09/05 | 100 | 100.6 | 99.6 | 100 | -0.1 | -0.1% | 154,400 |
| 2014/09/04 | 101.3 | 101.3 | 100.1 | 100.1 | -1.2 | -1.2% | 79,200 |
| 2014/09/03 | 100.6 | 101.3 | 100.6 | 101.3 | +0.8 | +0.8% | 10,400 |
| 2014/09/02 | 100.6 | 101.9 | 99.9 | 100.5 | +0.5 | +0.5% | 117,600 |
| 2014/09/01 | 99.6 | 101.3 | 99.6 | 100 | ±0 | ±0% | 106,400 |
2601～
2650
件表示中 / 6761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 | 144,500円 | +4.8% | +5.4% | 3.74% | 10.83倍 | 1.69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 |
| 中央自 | 185,300円 | +7.8% | +4.7% | 3.02% | 11.37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 |
| あらた | 302,000円 | +1.4% | +15.3% | 3.71% | 8.62倍 | 0.87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 |
| 蝶 理 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08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 |
| 内田洋 | 983,000円 | +17.7% | +25.3% | 2.24% | 11.26倍 | 1.50倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
