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 |
|---|---|---|---|---|---|---|---|
| 2014/09/18 | 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 |
| 2014/08/29 | 98.8 | 100 | 98.8 | 100 | +0.6 | +0.6% | 26,400 |
| 2014/08/28 | 100.1 | 100.4 | 98.6 | 99.4 | +1.1 | +1.1% | 60,800 |
| 2014/08/27 | 100.5 | 100.5 | 98.3 | 98.3 | -2.2 | -2.2% | 55,200 |
| 2014/08/26 | 99.5 | 100.5 | 98.9 | 100.5 | +1.1 | +1.1% | 80,800 |
| 2014/08/25 | 99.4 | 100 | 98.3 | 99.4 | ±0 | ±0% | 56,000 |
| 2014/08/22 | 100.1 | 101.4 | 99.4 | 99.4 | -0.7 | -0.7% | 186,400 |
| 2014/08/21 | 99.6 | 101.5 | 99.6 | 100.1 | +0.5 | +0.5% | 100,800 |
| 2014/08/20 | 99.9 | 100.4 | 98.9 | 99.6 | +1.8 | +1.8% | 41,600 |
| 2014/08/19 | 97.5 | 100.4 | 97.5 | 97.8 | -1 | -1% | 119,200 |
| 2014/08/18 | 98.3 | 101.3 | 96 | 98.8 | +1.3 | +1.3% | 207,200 |
| 2014/08/15 | 94.8 | 97.5 | 94.8 | 97.5 | +2.9 | +3.1% | 52,000 |
| 2014/08/14 | 95.1 | 96.9 | 94.6 | 94.6 | -0.4 | -0.4% | 78,400 |
| 2014/08/13 | 95.6 | 96.3 | 94 | 95 | ±0 | ±0% | 64,000 |
| 2014/08/12 | 95.5 | 96.3 | 94.5 | 95 | -0.6 | -0.6% | 51,200 |
| 2014/08/11 | 95.1 | 95.6 | 94.5 | 95.6 | ±0 | ±0% | 69,600 |
| 2014/08/08 | 95.1 | 96.1 | 93.1 | 95.6 | +0.3 | +0.3% | 52,800 |
| 2014/08/07 | 93.8 | 95.3 | 93.5 | 95.3 | +1.5 | +1.6% | 38,400 |
| 2014/08/06 | 94.9 | 95.1 | 93.5 | 93.8 | -1.1 | -1.2% | 64,000 |
| 2014/08/05 | 95.1 | 100.1 | 94.9 | 94.9 | -0.1 | -0.1% | 193,600 |
| 2014/08/04 | 95.5 | 96.4 | 95 | 95 | -1.3 | -1.3% | 44,000 |
| 2014/08/01 | 97.5 | 97.5 | 95.6 | 96.3 | -1.5 | -1.5% | 142,400 |
| 2014/07/31 | 97.5 | 98.9 | 97.5 | 97.8 | -1 | -1% | 24,800 |
| 2014/07/30 | 98.6 | 98.8 | 97.9 | 98.8 | ±0 | ±0% | 45,600 |
| 2014/07/29 | 98.8 | 99.1 | 98.6 | 98.8 | +0.2 | +0.2% | 82,400 |
| 2014/07/28 | 97.9 | 98.8 | 97.9 | 98.6 | +0.8 | +0.8% | 45,600 |
| 2014/07/25 | 99.3 | 99.3 | 96.5 | 97.8 | +0.3 | +0.3% | 44,000 |
| 2014/07/24 | 95.9 | 98.1 | 95.9 | 97.5 | +1.9 | +2% | 48,000 |
| 2014/07/23 | 95.9 | 97.5 | 95.6 | 95.6 | ±0 | ±0% | 73,600 |
| 2014/07/22 | 95.8 | 97 | 94.6 | 95.6 | -0.7 | -0.7% | 136,000 |
| 2014/07/18 | 97 | 97.4 | 95.9 | 96.3 | -1.5 | -1.5% | 58,400 |
| 2014/07/17 | 99.4 | 99.4 | 97.6 | 97.8 | -1 | -1% | 46,400 |
| 2014/07/16 | 99.8 | 99.8 | 98.1 | 98.8 | -0.8 | -0.8% | 46,400 |
| 2014/07/15 | 100 | 100.6 | 99.6 | 99.6 | -0.4 | -0.4% | 40,000 |
| 2014/07/14 | 99.9 | 100 | 98.1 | 100 | +0.1 | +0.1% | 68,800 |
| 2014/07/11 | 100.3 | 100.4 | 98.8 | 99.9 | -0.4 | -0.4% | 76,800 |
| 2014/07/10 | 101.9 | 101.9 | 100.1 | 100.3 | +0.3 | +0.3% | 57,600 |
| 2014/07/09 | 100.1 | 102.6 | 99.9 | 100 | +0.1 | +0.1% | 239,200 |
2601～
2650
件表示中 / 6724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 | 140,800円 | +4.8% | +5.4% | 3.84% | 10.56倍 | 1.64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 |
| ＩＤＯＭ | 104,600円 | +2.5% | +10.4% | 3.88% | 7.72倍 | 1.32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 |
| あらた | 296,700円 | +1.4% | +15.3% | 3.77% | 8.46倍 | 0.85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 |
| 中央自 | 170,500円 | +4.2% | +4.8% | 2.70% | 11.62倍 | 1.80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 | 446,000円 | +4.1% | +12.4% | 4.26% | 7.82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
