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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 72.9 | 73.5 | 72.4 | 73 | -0.1 | -0.1% | 138,400 |
| 2013/10/08 | 73 | 73.8 | 72.4 | 73.1 | -0.2 | -0.3% | 112,000 |
| 2013/10/07 | 74 | 74 | 73.1 | 73.3 | -1 | -1.3% | 84,000 |
| 2013/10/04 | 73.9 | 74.4 | 73.5 | 74.3 | -0.1 | -0.1% | 110,400 |
| 2013/10/03 | 73.8 | 75 | 73.6 | 74.4 | +0.6 | +0.8% | 61,600 |
| 2013/10/02 | 74.4 | 75 | 73.8 | 73.8 | -0.6 | -0.8% | 100,000 |
| 2013/10/01 | 74.9 | 75.1 | 74.4 | 74.4 | -0.6 | -0.8% | 76,800 |
| 2013/09/30 | 74.3 | 75.1 | 74.1 | 75 | +0.7 | +0.9% | 34,400 |
| 2013/09/27 | 75 | 75.4 | 74.1 | 74.3 | -0.7 | -0.9% | 48,000 |
| 2013/09/26 | 75 | 75.6 | 74.4 | 75 | +0.2 | +0.3% | 120,000 |
| 2013/09/25 | 74.6 | 75.4 | 74.5 | 74.8 | +0.3 | +0.4% | 52,000 |
| 2013/09/24 | 74.6 | 75 | 73.9 | 74.5 | -0.5 | -0.7% | 92,000 |
| 2013/09/20 | 75.6 | 75.8 | 74.4 | 75 | ±0 | ±0% | 56,800 |
| 2013/09/19 | 73.6 | 75.6 | 73.6 | 75 | +1.2 | +1.6% | 164,800 |
| 2013/09/18 | 74.1 | 74.1 | 73.4 | 73.8 | -0.1 | -0.1% | 24,000 |
| 2013/09/17 | 74.3 | 74.3 | 73.4 | 73.9 | +0.8 | +1.1% | 50,400 |
| 2013/09/13 | 74.3 | 74.3 | 72.9 | 73.1 | -1.3 | -1.7% | 52,800 |
| 2013/09/12 | 73 | 74.4 | 72.6 | 74.4 | +1.5 | +2.1% | 64,000 |
| 2013/09/11 | 72.9 | 73.1 | 72.5 | 72.9 | -0.2 | -0.3% | 34,400 |
| 2013/09/10 | 72.8 | 73.3 | 72.8 | 73.1 | +0.5 | +0.7% | 18,400 |
| 2013/09/09 | 73 | 73.5 | 72.6 | 72.6 | +0.1 | +0.1% | 20,800 |
| 2013/09/06 | 72.9 | 73.1 | 72.4 | 72.5 | -0.5 | -0.7% | 30,400 |
| 2013/09/05 | 72.3 | 73.8 | 72.1 | 73 | +0.7 | +1% | 72,800 |
| 2013/09/04 | 72.1 | 72.4 | 72 | 72.3 | +0.3 | +0.4% | 62,400 |
| 2013/09/03 | 72 | 72.5 | 71.9 | 72 | -0.5 | -0.7% | 62,400 |
| 2013/09/02 | 72 | 73.1 | 72 | 72.5 | +0.6 | +0.8% | 24,800 |
| 2013/08/30 | 72.1 | 72.1 | 71.9 | 71.9 | -0.2 | -0.3% | 44,800 |
| 2013/08/29 | 72.5 | 73 | 72 | 72.1 | -0.4 | -0.6% | 38,400 |
| 2013/08/28 | 72.5 | 73.3 | 72.4 | 72.5 | -0.3 | -0.4% | 13,600 |
| 2013/08/27 | 73.3 | 73.3 | 72.4 | 72.8 | -0.5 | -0.7% | 12,000 |
| 2013/08/26 | 73 | 73.3 | 72.9 | 73.3 | +0.8 | +1.1% | 13,600 |
| 2013/08/23 | 72.9 | 72.9 | 72.4 | 72.5 | -0.3 | -0.4% | 271,200 |
| 2013/08/22 | 73.5 | 73.8 | 72.8 | 72.8 | -0.7 | -1% | 30,400 |
| 2013/08/21 | 73 | 73.5 | 72.9 | 73.5 | +0.4 | +0.5% | 56,800 |
| 2013/08/20 | 73.5 | 73.5 | 73.1 | 73.1 | -0.2 | -0.3% | 10,400 |
| 2013/08/19 | 73.1 | 73.4 | 73.1 | 73.3 | -0.5 | -0.7% | 7,200 |
| 2013/08/16 | 72.9 | 73.8 | 72.9 | 73.8 | +0.2 | +0.3% | 52,800 |
| 2013/08/15 | 73.3 | 73.8 | 73 | 73.6 | +0.2 | +0.3% | 30,400 |
| 2013/08/14 | 74.1 | 74.1 | 73.4 | 73.4 | -0.2 | -0.3% | 21,600 |
| 2013/08/13 | 74.6 | 74.6 | 72 | 73.6 | -0.3 | -0.4% | 97,600 |
| 2013/08/12 | 74.3 | 74.9 | 73.9 | 73.9 | -0.4 | -0.5% | 64,000 |
| 2013/08/09 | 73.8 | 74.4 | 73.8 | 74.3 | +0.3 | +0.4% | 82,400 |
| 2013/08/08 | 74 | 74 | 73.5 | 74 | ±0 | ±0% | 25,600 |
| 2013/08/07 | 74 | 74.5 | 74 | 74 | -1.1 | -1.5% | 9,600 |
| 2013/08/06 | 75 | 75.1 | 73.8 | 75.1 | +0.1 | +0.1% | 50,400 |
| 2013/08/05 | 75 | 75 | 73.8 | 75 | +0.9 | +1.2% | 42,400 |
| 2013/08/02 | 75 | 75.4 | 74.1 | 74.1 | -0.4 | -0.5% | 40,800 |
| 2013/08/01 | 73.1 | 75.3 | 72.6 | 74.5 | +2 | +2.8% | 240,800 |
| 2013/07/31 | 72.5 | 72.9 | 72.4 | 72.5 | +0.1 | +0.1% | 34,400 |
| 2013/07/30 | 71.9 | 72.5 | 71.9 | 72.4 | +0.5 | +0.7% | 20,800 |
2901～
2950
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
