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 |
|---|---|---|---|---|---|---|---|
| 2012/11/15 | 61.8 | 62 | 61.6 | 61.6 | -0.2 | -0.3% | 28,000 |
| 2012/11/14 | 61.8 | 61.8 | 61.6 | 61.8 | ±0 | ±0% | 11,200 |
| 2012/11/13 | 62.1 | 62.1 | 61.8 | 61.8 | +0.2 | +0.3% | 4,000 |
| 2012/11/12 | 62.3 | 62.3 | 61.6 | 61.6 | -0.2 | -0.3% | 28,000 |
| 2012/11/09 | 61.8 | 62.1 | 61.5 | 61.8 | +0.2 | +0.3% | 16,800 |
| 2012/11/08 | 61.6 | 61.6 | 61.5 | 61.6 | -0.2 | -0.3% | 14,400 |
| 2012/11/07 | 61.9 | 61.9 | 61.8 | 61.8 | -0.1 | -0.2% | 5,600 |
| 2012/11/06 | 62.1 | 62.3 | 61.6 | 61.9 | -0.2 | -0.3% | 33,600 |
| 2012/11/05 | 62.1 | 62.4 | 62 | 62.1 | -0.2 | -0.3% | 17,600 |
| 2012/11/02 | 62.3 | 62.5 | 62 | 62.3 | -0.1 | -0.2% | 10,400 |
| 2012/11/01 | 62.5 | 62.8 | 61.9 | 62.4 | -0.1 | -0.2% | 16,800 |
| 2012/10/31 | 62.4 | 62.8 | 61.8 | 62.5 | ±0 | ±0% | 22,400 |
| 2012/10/30 | 62.3 | 63.8 | 61.8 | 62.5 | +1.1 | +1.8% | 91,200 |
| 2012/10/29 | 61.6 | 61.9 | 61.4 | 61.4 | -0.2 | -0.3% | 23,200 |
| 2012/10/26 | 61.3 | 61.8 | 61.3 | 61.6 | +0.1 | +0.2% | 25,600 |
| 2012/10/25 | 61.4 | 61.6 | 61.3 | 61.5 | -0.5 | -0.8% | 27,200 |
| 2012/10/24 | 62 | 62 | 62 | 62 | ±0 | ±0% | 800 |
| 2012/10/23 | 61.9 | 62 | 61.6 | 62 | ±0 | ±0% | 5,600 |
| 2012/10/22 | 61.5 | 62 | 61.5 | 62 | +0.1 | +0.2% | 12,800 |
| 2012/10/19 | 61.9 | 62.1 | 61.9 | 61.9 | ±0 | ±0% | 3,200 |
| 2012/10/18 | 61.9 | 62 | 61.9 | 61.9 | +0.3 | +0.5% | 10,400 |
| 2012/10/17 | 61.8 | 61.8 | 61.6 | 61.6 | -0.2 | -0.3% | 2,400 |
| 2012/10/16 | 61.3 | 61.8 | 61.3 | 61.8 | -0.3 | -0.5% | 12,000 |
| 2012/10/15 | 62.1 | 62.1 | 62.1 | 62.1 | +0.3 | +0.5% | 8,000 |
| 2012/10/12 | 61.4 | 61.8 | 61.3 | 61.8 | -0.6 | -1% | 30,400 |
| 2012/10/11 | 62 | 62.4 | 62 | 62.4 | +1.3 | +2.1% | 20,000 |
| 2012/10/10 | 61.4 | 61.5 | 61.1 | 61.1 | -0.8 | -1.3% | 16,000 |
| 2012/10/09 | 61.1 | 61.9 | 61.1 | 61.9 | ±0 | ±0% | 27,200 |
| 2012/10/05 | 61.9 | 62.1 | 61.3 | 61.9 | ±0 | ±0% | 15,200 |
| 2012/10/04 | 61.9 | 61.9 | 61.3 | 61.9 | -0.4 | -0.6% | 84,800 |
| 2012/10/03 | 61.9 | 62.3 | 61.5 | 62.3 | +0.4 | +0.6% | 24,800 |
| 2012/10/02 | 61.9 | 62.4 | 61.9 | 61.9 | +0.1 | +0.2% | 14,400 |
| 2012/10/01 | 62 | 62 | 61.8 | 61.8 | -0.1 | -0.2% | 8,800 |
| 2012/09/28 | 61.9 | 62.3 | 61.9 | 61.9 | +0.3 | +0.5% | 8,800 |
| 2012/09/27 | 61.5 | 61.8 | 61.5 | 61.6 | +0.1 | +0.2% | 6,400 |
| 2012/09/26 | 62.4 | 62.6 | 61.5 | 61.5 | -0.1 | -0.2% | 21,600 |
| 2012/09/25 | 62.8 | 62.8 | 61.6 | 61.6 | -1.5 | -2.4% | 16,800 |
| 2012/09/24 | 62 | 63.1 | 61.5 | 63.1 | +1.1 | +1.8% | 34,400 |
| 2012/09/21 | 61.6 | 62 | 61.6 | 62 | +0.4 | +0.6% | 10,400 |
| 2012/09/20 | 61.6 | 61.8 | 61.6 | 61.6 | -0.4 | -0.6% | 14,400 |
| 2012/09/19 | 61.6 | 62 | 61.6 | 62 | +0.1 | +0.2% | 10,400 |
| 2012/09/18 | 61.8 | 62.1 | 61.6 | 61.9 | ±0 | ±0% | 17,600 |
| 2012/09/14 | 61.6 | 61.9 | 61.5 | 61.9 | -0.1 | -0.2% | 15,200 |
| 2012/09/13 | 62 | 62 | 62 | 62 | +0.1 | +0.2% | 2,400 |
| 2012/09/12 | 61.5 | 61.9 | 61.4 | 61.9 | +0.3 | +0.5% | 14,400 |
| 2012/09/11 | 61.5 | 61.8 | 61.5 | 61.6 | +0.1 | +0.2% | 5,600 |
| 2012/09/10 | 62 | 62 | 61.4 | 61.5 | -0.5 | -0.8% | 18,400 |
| 2012/09/07 | 61.6 | 62 | 61.6 | 62 | +0.6 | +1% | 19,200 |
| 2012/09/06 | 61.9 | 61.9 | 61.4 | 61.4 | -0.2 | -0.3% | 16,000 |
| 2012/09/05 | 61.9 | 61.9 | 61.5 | 61.6 | -0.4 | -0.6% | 3,200 |
3051～
3100
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 | 140,200円 | +4.8% | +5.4% | 3.85% | 10.52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 | 103,300円 | +2.5% | +10.4% | 3.93% | 7.62倍 | 1.30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 | 300,000円 | +1.4% | +15.3% | 3.73% | 8.56倍 | 0.86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 | 183,500円 | +4.2% | +4.8% | 2.51% | 12.52倍 | 1.94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 | 444,000円 | +4.1% | +12.4% | 4.28% | 7.78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
