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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/07/08 | 98.1 | 103.8 | 98.1 | 99.9 | +2.4 | +2.5% | 480,800 |
| 2014/07/07 | 96.3 | 99.8 | 96.1 | 97.5 | +1.9 | +2% | 197,600 |
| 2014/07/04 | 96.1 | 96.1 | 95.1 | 95.6 | +0.6 | +0.6% | 45,600 |
| 2014/07/03 | 96.9 | 96.9 | 92.5 | 95 | -1.5 | -1.6% | 244,800 |
| 2014/07/02 | 97.1 | 97.5 | 96.5 | 96.5 | +0.2 | +0.2% | 75,200 |
| 2014/07/01 | 95.9 | 98.1 | 95.6 | 96.3 | +0.7 | +0.7% | 79,200 |
| 2014/06/30 | 95.1 | 98 | 95 | 95.6 | +0.6 | +0.6% | 102,400 |
| 2014/06/27 | 95.8 | 95.9 | 94.4 | 95 | -0.6 | -0.6% | 86,400 |
| 2014/06/26 | 98.8 | 99.3 | 95.1 | 95.6 | -6.5 | -6.4% | 307,200 |
| 2014/06/25 | 105.3 | 106.1 | 102 | 102.1 | -6.8 | -6.2% | 502,400 |
| 2014/06/24 | 97.5 | 111.5 | 97.5 | 108.9 | +16.1 | +17.3% | 2,421,600 |
| 2014/06/23 | 90.6 | 93 | 90.5 | 92.8 | +2.8 | +3.1% | 137,600 |
| 2014/06/20 | 89.9 | 90.4 | 89.8 | 90 | +0.5 | +0.6% | 52,000 |
| 2014/06/19 | 89.1 | 89.8 | 89.1 | 89.5 | +0.7 | +0.8% | 74,400 |
| 2014/06/18 | 88.1 | 89.3 | 88.1 | 88.8 | +0.7 | +0.8% | 56,000 |
| 2014/06/17 | 87.9 | 88.8 | 87.5 | 88.1 | +1.1 | +1.3% | 64,000 |
| 2014/06/16 | 86.1 | 87.8 | 86.1 | 87 | +1.6 | +1.9% | 128,800 |
| 2014/06/13 | 83.8 | 86.1 | 83.8 | 85.4 | +0.9 | +1.1% | 108,000 |
| 2014/06/12 | 83.5 | 84.5 | 83.4 | 84.5 | +1 | +1.2% | 36,000 |
| 2014/06/11 | 83.4 | 83.5 | 83.4 | 83.5 | +0.1 | +0.1% | 26,400 |
| 2014/06/10 | 83.8 | 83.9 | 83.3 | 83.4 | -0.7 | -0.8% | 32,000 |
| 2014/06/09 | 84.6 | 85.3 | 83.6 | 84.1 | -0.4 | -0.5% | 110,400 |
| 2014/06/06 | 85 | 86.3 | 83.8 | 84.5 | -1.8 | -2.1% | 84,800 |
| 2014/06/05 | 86.5 | 86.8 | 86.1 | 86.3 | ±0 | ±0% | 61,600 |
| 2014/06/04 | 85.4 | 86.3 | 84 | 86.3 | ±0 | ±0% | 78,400 |
| 2014/06/03 | 85 | 86.3 | 83.9 | 86.3 | +0.7 | +0.8% | 49,600 |
| 2014/06/02 | 82.5 | 86.3 | 82.5 | 85.6 | +4 | +4.9% | 69,600 |
| 2014/05/30 | 83.1 | 83.3 | 80.6 | 81.6 | -0.3 | -0.4% | 117,600 |
| 2014/05/29 | 80.6 | 81.9 | 80.6 | 81.9 | +1.9 | +2.4% | 60,800 |
| 2014/05/28 | 79.9 | 80.5 | 79.4 | 80 | +0.6 | +0.8% | 100,800 |
| 2014/05/27 | 77.9 | 79.4 | 77.9 | 79.4 | +1.6 | +2.1% | 47,200 |
2701～
2750
件表示中 / 6793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 | 148,600円 | +4.8% | +5.4% | 3.63% | 11.14倍 | 1.74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 |
| ＢＵＹＳＥＬＬ | 347,500円 | +66.7% | +88.2% | 0.72% | 21.86倍 | 5.82倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 395,000円 | +4.5% | +5.7% | 2.28% | 10.24倍 | 1.03倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 紙パル商 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91倍 | 0.63倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
