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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 70 | 70 | 68.9 | 68.9 | -1.1 | -1.6% | 15,200 |
| 2013/06/12 | 70 | 70 | 70 | 70 | -0.5 | -0.7% | 3,200 |
| 2013/06/11 | 69.9 | 71.3 | 69.9 | 70.5 | +0.6 | +0.9% | 16,800 |
| 2013/06/10 | 69.1 | 70 | 69.1 | 69.9 | +1.9 | +2.8% | 12,000 |
| 2013/06/07 | 68.5 | 69.3 | 66.6 | 68 | -0.8 | -1.2% | 120,000 |
| 2013/06/06 | 69.6 | 70.6 | 68.8 | 68.8 | -1.3 | -1.9% | 86,400 |
| 2013/06/05 | 71.4 | 71.9 | 69.6 | 70.1 | ±0 | ±0% | 43,200 |
| 2013/06/04 | 69.6 | 70.1 | 68.9 | 70.1 | +0.1 | +0.1% | 110,400 |
| 2013/06/03 | 71.1 | 71.1 | 69.4 | 70 | -1.9 | -2.6% | 193,600 |
| 2013/05/31 | 72.5 | 73.6 | 71.8 | 71.9 | -0.6 | -0.8% | 25,600 |
| 2013/05/30 | 74.3 | 74.3 | 72.5 | 72.5 | -1.8 | -2.4% | 47,200 |
| 2013/05/29 | 73.5 | 74.4 | 72.8 | 74.3 | +0.8 | +1.1% | 78,400 |
| 2013/05/28 | 71.8 | 73.5 | 71.6 | 73.5 | +1.9 | +2.7% | 81,600 |
| 2013/05/27 | 72.6 | 72.6 | 71.6 | 71.6 | -0.3 | -0.4% | 67,200 |
| 2013/05/24 | 72.8 | 74.4 | 71.9 | 71.9 | ±0 | ±0% | 108,000 |
| 2013/05/23 | 75 | 75.3 | 71.9 | 71.9 | -3 | -4% | 324,000 |
| 2013/05/22 | 75.5 | 75.5 | 74.9 | 74.9 | -0.7 | -0.9% | 101,600 |
| 2013/05/21 | 75 | 75.6 | 74.3 | 75.6 | +1.1 | +1.5% | 110,400 |
| 2013/05/20 | 75 | 75 | 74.4 | 74.5 | -0.5 | -0.7% | 83,200 |
| 2013/05/17 | 73.5 | 75.3 | 73.5 | 75 | +1.5 | +2% | 64,000 |
| 2013/05/16 | 74 | 75.3 | 72.9 | 73.5 | -0.5 | -0.7% | 152,800 |
| 2013/05/15 | 76.3 | 76.3 | 73.3 | 74 | -1.6 | -2.1% | 191,200 |
| 2013/05/14 | 75.6 | 75.8 | 75 | 75.6 | +0.8 | +1.1% | 176,800 |
| 2013/05/13 | 73.8 | 74.8 | 73.4 | 74.8 | +1.7 | +2.3% | 236,000 |
| 2013/05/10 | 73.5 | 74.1 | 73.1 | 73.1 | +0.1 | +0.1% | 68,000 |
| 2013/05/09 | 73.1 | 73.8 | 72.6 | 73 | +0.4 | +0.6% | 123,200 |
| 2013/05/08 | 73.1 | 73.6 | 72.3 | 72.6 | +0.1 | +0.1% | 182,400 |
| 2013/05/07 | 73.8 | 73.9 | 71.9 | 72.5 | -0.3 | -0.4% | 280,800 |
| 2013/05/02 | 72.9 | 73.3 | 71.9 | 72.8 | -0.2 | -0.3% | 104,800 |
| 2013/05/01 | 71.6 | 73 | 70.6 | 73 | +1.1 | +1.5% | 341,600 |
| 2013/04/30 | 72.4 | 72.5 | 71.3 | 71.9 | -0.4 | -0.6% | 103,200 |
| 2013/04/26 | 72.5 | 72.5 | 72.3 | 72.3 | -0.2 | -0.3% | 64,000 |
| 2013/04/25 | 72.3 | 72.5 | 72.3 | 72.5 | +0.2 | +0.3% | 79,200 |
| 2013/04/24 | 73.1 | 73.3 | 72.3 | 72.3 | +0.3 | +0.4% | 140,800 |
| 2013/04/23 | 72 | 72.4 | 71.4 | 72 | -0.1 | -0.1% | 47,200 |
| 2013/04/22 | 72.1 | 73.3 | 71.9 | 72.1 | +1.1 | +1.5% | 215,200 |
| 2013/04/19 | 71.3 | 71.3 | 70.3 | 71 | -0.3 | -0.4% | 34,400 |
| 2013/04/18 | 70.3 | 71.9 | 69.8 | 71.3 | +1 | +1.4% | 96,000 |
| 2013/04/17 | 70.3 | 70.8 | 70 | 70.3 | +0.2 | +0.3% | 101,600 |
| 2013/04/16 | 70.3 | 70.9 | 70.1 | 70.1 | -0.5 | -0.7% | 44,800 |
| 2013/04/15 | 70.3 | 70.9 | 70.3 | 70.6 | +0.3 | +0.4% | 28,800 |
| 2013/04/12 | 70.6 | 71.3 | 70.3 | 70.3 | -1 | -1.4% | 80,800 |
| 2013/04/11 | 71.1 | 71.3 | 69.6 | 71.3 | +0.9 | +1.3% | 107,200 |
| 2013/04/10 | 70.1 | 70.9 | 70.1 | 70.4 | -0.5 | -0.7% | 28,800 |
| 2013/04/09 | 70.8 | 71.1 | 69.5 | 70.9 | +0.1 | +0.1% | 67,200 |
| 2013/04/08 | 71.1 | 71.1 | 69.4 | 70.8 | +1.5 | +2.2% | 82,400 |
| 2013/04/05 | 69.5 | 69.6 | 69.3 | 69.3 | ±0 | ±0% | 106,400 |
| 2013/04/04 | 69.3 | 69.3 | 68.6 | 69.3 | ±0 | ±0% | 28,800 |
| 2013/04/03 | 68.8 | 69.3 | 68.1 | 69.3 | +0.5 | +0.7% | 24,800 |
| 2013/04/02 | 68 | 68.8 | 67.5 | 68.8 | -0.1 | -0.1% | 78,400 |
2951～
3000
件表示中 / 6762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 | 144,400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 |
| あらた | 304,500円 | +1.4% | +15.3% | 3.68% | 8.69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 | 408,500円 | +5.9% | -1.2% | 3.53% | 9.15倍 | 1.09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 | 978,000円 | +17.7% | +25.3% | 2.25% | 11.21倍 | 1.49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 |
| ユアサ商 | 448,000円 | +4.1% | +12.4% | 4.24% | 7.85倍 | 0.87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
