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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 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 |
| 2013/04/01 | 69.1 | 69.5 | 68.9 | 68.9 | -0.2 | -0.3% | 80,000 |
| 2013/03/29 | 70.4 | 70.4 | 69 | 69.1 | -1.3 | -1.8% | 124,000 |
| 2013/03/28 | 72.3 | 72.3 | 70.4 | 70.4 | -1.9 | -2.6% | 109,600 |
| 2013/03/27 | 71.9 | 73.1 | 71.4 | 72.3 | -4 | -5.2% | 157,600 |
| 2013/03/26 | 75.3 | 76.3 | 75.3 | 76.3 | +0.7 | +0.9% | 228,000 |
| 2013/03/25 | 75.1 | 75.9 | 74.9 | 75.6 | +0.8 | +1.1% | 228,800 |
| 2013/03/22 | 75 | 75.1 | 74.8 | 74.8 | -0.1 | -0.1% | 138,400 |
| 2013/03/21 | 74.8 | 75 | 74.4 | 74.9 | +0.3 | +0.4% | 183,200 |
| 2013/03/19 | 74.4 | 74.8 | 74.3 | 74.6 | +0.3 | +0.4% | 59,200 |
| 2013/03/18 | 74 | 74.3 | 73.9 | 74.3 | +0.4 | +0.5% | 98,400 |
| 2013/03/15 | 73.1 | 74.1 | 73.1 | 73.9 | +0.8 | +1.1% | 104,800 |
| 2013/03/14 | 73.3 | 73.4 | 73 | 73.1 | ±0 | ±0% | 103,200 |
| 2013/03/13 | 72.8 | 73.1 | 72.6 | 73.1 | +0.5 | +0.7% | 28,800 |
| 2013/03/12 | 73 | 73.1 | 72.6 | 72.6 | -0.3 | -0.4% | 86,400 |
| 2013/03/11 | 72.6 | 73.3 | 72.6 | 72.9 | +0.5 | +0.7% | 109,600 |
| 2013/03/08 | 71.9 | 72.4 | 71.9 | 72.4 | +0.5 | +0.7% | 60,800 |
| 2013/03/07 | 71.9 | 72.1 | 71.6 | 71.9 | +0.4 | +0.6% | 73,600 |
| 2013/03/06 | 71.1 | 71.9 | 71.1 | 71.5 | ±0 | ±0% | 70,400 |
| 2013/03/05 | 71.3 | 71.8 | 71.3 | 71.5 | +0.5 | +0.7% | 42,400 |
3001～
3050
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
