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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 61.8 | 62.5 | 61.3 | 61.3 | -0.5 | -0.8% | 28,800 |
| 2012/07/20 | 61.6 | 62 | 61.6 | 61.8 | ±0 | ±0% | 12,000 |
| 2012/07/19 | 61.5 | 61.8 | 61.5 | 61.8 | -0.1 | -0.2% | 6,400 |
| 2012/07/18 | 62.4 | 62.5 | 61.8 | 61.9 | -0.5 | -0.8% | 36,000 |
| 2012/07/17 | 63.1 | 63.1 | 62.4 | 62.4 | -0.2 | -0.3% | 19,200 |
| 2012/07/13 | 62.9 | 62.9 | 62.6 | 62.6 | +0.1 | +0.2% | 1,600 |
| 2012/07/12 | 63.4 | 63.4 | 62.5 | 62.5 | -0.5 | -0.8% | 40,000 |
| 2012/07/11 | 63.8 | 63.8 | 63 | 63 | ±0 | ±0% | 6,400 |
| 2012/07/10 | 63.5 | 63.5 | 63 | 63 | -0.3 | -0.5% | 17,600 |
| 2012/07/09 | 64.1 | 64.1 | 63.3 | 63.3 | -0.5 | -0.8% | 10,400 |
| 2012/07/06 | 64 | 64.4 | 63.8 | 63.8 | ±0 | ±0% | 14,400 |
| 2012/07/05 | 63.9 | 63.9 | 63.8 | 63.8 | -0.6 | -0.9% | 4,800 |
| 2012/07/04 | 64 | 64.4 | 63.4 | 64.4 | +0.4 | +0.6% | 33,600 |
| 2012/07/03 | 63.9 | 64.3 | 63.4 | 64 | +0.2 | +0.3% | 29,600 |
| 2012/07/02 | 63.4 | 63.8 | 63.1 | 63.8 | -0.5 | -0.8% | 8,000 |
| 2012/06/29 | 62.5 | 64.3 | 62.5 | 64.3 | +0.8 | +1.3% | 24,000 |
| 2012/06/28 | 62.9 | 63.5 | 62.9 | 63.5 | +0.6 | +1% | 13,600 |
| 2012/06/27 | 62.8 | 62.9 | 62.5 | 62.9 | +0.4 | +0.6% | 4,800 |
| 2012/06/26 | 62.3 | 62.5 | 62 | 62.5 | -1.1 | -1.7% | 13,600 |
| 2012/06/25 | 63.1 | 63.6 | 62.5 | 63.6 | +0.5 | +0.8% | 18,400 |
| 2012/06/22 | 62.1 | 63.1 | 62.1 | 63.1 | +0.6 | +1% | 32,800 |
| 2012/06/21 | 62 | 63.4 | 62 | 62.5 | +0.5 | +0.8% | 42,400 |
| 2012/06/20 | 62.1 | 62.3 | 61.6 | 62 | +0.1 | +0.2% | 48,000 |
| 2012/06/19 | 62 | 62 | 61.6 | 61.9 | -0.1 | -0.2% | 71,200 |
| 2012/06/18 | 62.9 | 62.9 | 61.5 | 62 | +0.4 | +0.6% | 50,400 |
| 2012/06/15 | 61.6 | 61.6 | 60.6 | 61.6 | ±0 | ±0% | 35,200 |
| 2012/06/14 | 61.8 | 62.3 | 61.6 | 61.6 | -0.2 | -0.3% | 11,200 |
| 2012/06/13 | 63.1 | 63.1 | 61.6 | 61.8 | -0.7 | -1.1% | 11,200 |
| 2012/06/12 | 62.6 | 63.4 | 62.5 | 62.5 | ±0 | ±0% | 129,600 |
| 2012/06/11 | 60.9 | 62.5 | 60.9 | 62.5 | +1.7 | +2.8% | 41,600 |
| 2012/06/08 | 61.9 | 61.9 | 60.8 | 60.8 | -0.5 | -0.8% | 45,600 |
| 2012/06/07 | 61.6 | 62.3 | 61.3 | 61.3 | +0.9 | +1.5% | 11,200 |
| 2012/06/06 | 61 | 61 | 60.4 | 60.4 | -0.7 | -1.1% | 45,600 |
| 2012/06/05 | 61.1 | 61.1 | 61.1 | 61.1 | +0.7 | +1.2% | 2,400 |
| 2012/06/04 | 61.3 | 61.5 | 60.4 | 60.4 | -1.1 | -1.8% | 40,000 |
| 2012/06/01 | 61.9 | 62.3 | 61.3 | 61.5 | -0.9 | -1.4% | 21,600 |
| 2012/05/31 | 62.5 | 63.4 | 62.4 | 62.4 | +0.1 | +0.2% | 11,200 |
| 2012/05/30 | 62.9 | 63.5 | 62.1 | 62.3 | -0.6 | -1% | 18,400 |
| 2012/05/29 | 62.1 | 62.9 | 62.1 | 62.9 | +0.9 | +1.5% | 12,000 |
| 2012/05/28 | 61.9 | 62.6 | 61.9 | 62 | -0.6 | -1% | 11,200 |
| 2012/05/25 | 62.5 | 62.6 | 62.5 | 62.6 | -0.3 | -0.5% | 12,000 |
| 2012/05/24 | 62.8 | 62.9 | 62.8 | 62.9 | ±0 | ±0% | 4,000 |
| 2012/05/23 | 62 | 62.9 | 62 | 62.9 | +0.9 | +1.5% | 10,400 |
| 2012/05/22 | 62 | 62.5 | 62 | 62 | +0.1 | +0.2% | 24,000 |
| 2012/05/21 | 61.6 | 63.5 | 61.6 | 61.9 | -1.6 | -2.5% | 56,000 |
| 2012/05/18 | 61.4 | 63.9 | 61.4 | 63.5 | +1 | +1.6% | 16,000 |
| 2012/05/17 | 62.4 | 62.5 | 62.1 | 62.5 | +0.2 | +0.3% | 14,400 |
| 2012/05/16 | 62.4 | 62.5 | 61.9 | 62.3 | -0.1 | -0.2% | 16,000 |
| 2012/05/15 | 62.6 | 62.6 | 61.8 | 62.4 | -1.9 | -3% | 87,200 |
| 2012/05/14 | 63.5 | 64.3 | 62.5 | 64.3 | +0.2 | +0.3% | 104,800 |
3201～
3250
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
