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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 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 |
| 2012/05/11 | 64.1 | 64.4 | 64 | 64.1 | -0.8 | -1.2% | 28,000 |
| 2012/05/10 | 63.8 | 64.9 | 63.6 | 64.9 | +1.1 | +1.7% | 24,000 |
| 2012/05/09 | 65.3 | 65.6 | 63.8 | 63.8 | -1.6 | -2.4% | 68,800 |
| 2012/05/08 | 65.6 | 65.6 | 65.4 | 65.4 | +0.1 | +0.2% | 3,200 |
| 2012/05/07 | 66.4 | 66.4 | 65.3 | 65.3 | -1.1 | -1.7% | 29,600 |
| 2012/05/02 | 66.3 | 66.5 | 66.3 | 66.4 | +0.3 | +0.5% | 6,400 |
| 2012/05/01 | 66.5 | 66.6 | 66.1 | 66.1 | -1.3 | -1.9% | 23,200 |
| 2012/04/27 | 66.9 | 67.4 | 66.6 | 67.4 | +0.8 | +1.2% | 18,400 |
| 2012/04/26 | 66.6 | 66.6 | 66.6 | 66.6 | +0.2 | +0.3% | 2,400 |
| 2012/04/25 | 66.9 | 66.9 | 66.4 | 66.4 | -0.1 | -0.2% | 7,200 |
| 2012/04/24 | 66.9 | 66.9 | 66.5 | 66.5 | -0.4 | -0.6% | 17,600 |
| 2012/04/23 | 66.5 | 66.9 | 66.5 | 66.9 | +0.8 | +1.2% | 19,200 |
| 2012/04/20 | 66 | 66.1 | 65.5 | 66.1 | +0.6 | +0.9% | 8,000 |
| 2012/04/19 | 65.5 | 65.5 | 65.4 | 65.5 | +0.1 | +0.2% | 8,800 |
| 2012/04/18 | 66.4 | 66.4 | 65.4 | 65.4 | -0.2 | -0.3% | 36,000 |
| 2012/04/17 | 66.1 | 66.1 | 65.6 | 65.6 | -0.2 | -0.3% | 17,600 |
| 2012/04/16 | 65.8 | 66.3 | 65.8 | 65.8 | ±0 | ±0% | 25,600 |
| 2012/04/13 | 65.6 | 66.3 | 65.4 | 65.8 | - | - | 22,400 |
| 2012/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/11 | 66 | 66 | 65.3 | 65.9 | -0.2 | -0.3% | 60,800 |
| 2012/04/10 | 66.5 | 66.5 | 66 | 66.1 | -0.3 | -0.5% | 85,600 |
| 2012/04/09 | 66.6 | 66.6 | 66.4 | 66.4 | -0.4 | -0.6% | 32,000 |
| 2012/04/06 | 67 | 67.1 | 66.6 | 66.8 | -0.7 | -1% | 71,200 |
| 2012/04/05 | 67 | 67.5 | 66.8 | 67.5 | ±0 | ±0% | 76,000 |
| 2012/04/04 | 67.6 | 67.8 | 67 | 67.5 | -0.3 | -0.4% | 90,400 |
| 2012/04/03 | 68.1 | 68.4 | 67.5 | 67.8 | -0.7 | -1% | 91,200 |
| 2012/04/02 | 68.8 | 68.8 | 68 | 68.5 | -0.3 | -0.4% | 66,400 |
| 2012/03/30 | 68.9 | 69.3 | 68.5 | 68.8 | ±0 | ±0% | 84,800 |
| 2012/03/29 | 69.9 | 69.9 | 68.8 | 68.8 | -0.8 | -1.1% | 23,200 |
| 2012/03/28 | 69.6 | 70.3 | 68.8 | 69.6 | -3.2 | -4.4% | 83,200 |
| 2012/03/27 | 72.4 | 72.8 | 72.3 | 72.8 | +0.5 | +0.7% | 95,200 |
3201～
3250
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 | 143,100円 | +4.8% | +5.4% | 3.77% | 10.73倍 | 1.67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 | 307,500円 | +1.4% | +15.3% | 3.64% | 8.78倍 | 0.88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 | 974,000円 | +17.7% | +25.3% | 2.26% | 11.16倍 | 1.48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 | 455,000円 | +4.1% | +12.4% | 4.18% | 7.97倍 | 0.88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
