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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 1,087 | 1,096 | 1,076 | 1,094 | +14 | +1.3% | 210,700 |
2023/08/09 | 1,115 | 1,118 | 1,076 | 1,080 | -61 | -5.3% | 400,500 |
2023/08/08 | 1,111 | 1,143 | 1,105 | 1,141 | +39 | +3.5% | 491,500 |
2023/08/07 | 1,088 | 1,109 | 1,085 | 1,102 | +20 | +1.8% | 281,400 |
2023/08/04 | 1,094 | 1,110 | 1,053 | 1,082 | -24 | -2.2% | 751,900 |
2023/08/03 | 1,101 | 1,125 | 1,075 | 1,106 | +125 | +12.7% | 1,338,700 |
2023/08/02 | 977 | 984 | 965 | 981 | -9 | -0.9% | 296,800 |
2023/08/01 | 1,000 | 1,005 | 990 | 990 | -6 | -0.6% | 176,700 |
2023/07/31 | 1,000 | 1,002 | 988 | 996 | +9 | +0.9% | 190,800 |
2023/07/28 | 980 | 987 | 973 | 987 | -2 | -0.2% | 230,900 |
2023/07/27 | 985 | 989 | 978 | 989 | +1 | +0.1% | 249,100 |
2023/07/26 | 991 | 993 | 983 | 988 | ±0 | ±0% | 192,300 |
2023/07/25 | 982 | 990 | 979 | 988 | +6 | +0.6% | 234,400 |
2023/07/24 | 982 | 986 | 975 | 982 | +8 | +0.8% | 138,200 |
2023/07/21 | 963 | 976 | 961 | 974 | +11 | +1.1% | 299,800 |
2023/07/20 | 972 | 977 | 961 | 963 | -12 | -1.2% | 166,700 |
2023/07/19 | 986 | 995 | 969 | 975 | -4 | -0.4% | 246,800 |
2023/07/18 | 967 | 986 | 967 | 979 | +17 | +1.8% | 143,800 |
2023/07/14 | 974 | 974 | 956 | 962 | -5 | -0.5% | 220,000 |
2023/07/13 | 971 | 975 | 964 | 967 | +1 | +0.1% | 194,100 |
2023/07/12 | 977 | 977 | 963 | 966 | -12 | -1.2% | 223,700 |
2023/07/11 | 990 | 992 | 976 | 978 | -3 | -0.3% | 197,900 |
2023/07/10 | 988 | 993 | 981 | 981 | -5 | -0.5% | 207,600 |
2023/07/07 | 998 | 1,000 | 985 | 986 | -14 | -1.4% | 205,000 |
2023/07/06 | 1,010 | 1,013 | 995 | 1,000 | -15 | -1.5% | 168,300 |
2023/07/05 | 1,022 | 1,026 | 1,013 | 1,015 | -15 | -1.5% | 163,300 |
2023/07/04 | 1,037 | 1,044 | 1,030 | 1,030 | -10 | -1% | 136,000 |
2023/07/03 | 1,039 | 1,048 | 1,039 | 1,040 | +10 | +1% | 132,700 |
2023/06/30 | 1,038 | 1,038 | 1,022 | 1,030 | -12 | -1.2% | 198,000 |
2023/06/29 | 1,060 | 1,064 | 1,038 | 1,042 | -6 | -0.6% | 139,200 |
2023/06/28 | 1,044 | 1,049 | 1,033 | 1,048 | +14 | +1.4% | 137,900 |
2023/06/27 | 1,043 | 1,044 | 1,028 | 1,034 | -9 | -0.9% | 152,600 |
2023/06/26 | 1,043 | 1,053 | 1,025 | 1,043 | -5 | -0.5% | 153,900 |
2023/06/23 | 1,062 | 1,064 | 1,042 | 1,048 | -6 | -0.6% | 199,100 |
2023/06/22 | 1,055 | 1,067 | 1,051 | 1,054 | -2 | -0.2% | 196,300 |
2023/06/21 | 1,063 | 1,068 | 1,055 | 1,056 | -14 | -1.3% | 159,700 |
2023/06/20 | 1,079 | 1,080 | 1,066 | 1,070 | -11 | -1% | 166,700 |
2023/06/19 | 1,088 | 1,089 | 1,072 | 1,081 | +1 | +0.1% | 153,300 |
2023/06/16 | 1,080 | 1,089 | 1,071 | 1,080 | +1 | +0.1% | 241,300 |
2023/06/15 | 1,076 | 1,088 | 1,067 | 1,079 | -2 | -0.2% | 267,500 |
2023/06/14 | 1,080 | 1,086 | 1,072 | 1,081 | +9 | +0.8% | 205,600 |
2023/06/13 | 1,073 | 1,079 | 1,067 | 1,072 | +8 | +0.8% | 292,400 |
2023/06/12 | 1,059 | 1,067 | 1,056 | 1,064 | +15 | +1.4% | 157,800 |
2023/06/09 | 1,051 | 1,057 | 1,045 | 1,049 | +14 | +1.4% | 227,800 |
2023/06/08 | 1,032 | 1,036 | 1,022 | 1,035 | ±0 | ±0% | 253,300 |
2023/06/07 | 1,056 | 1,058 | 1,032 | 1,035 | -13 | -1.2% | 182,100 |
2023/06/06 | 1,038 | 1,049 | 1,032 | 1,048 | ±0 | ±0% | 115,200 |
2023/06/05 | 1,052 | 1,053 | 1,040 | 1,048 | +10 | +1% | 114,000 |
2023/06/02 | 1,031 | 1,043 | 1,031 | 1,038 | +14 | +1.4% | 164,900 |
2023/06/01 | 1,028 | 1,032 | 1,021 | 1,024 | -6 | -0.6% | 124,600 |
301~
350
件表示中 / 6596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 | 120,400円 | +5.1% | +4.0% | 3.82% | 10.55倍 | 1.45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 |
日 伝 | 315,500円 | +5.6% | +1.1% | 2.06% | 19.82倍 | 1.06倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
中央自 | 462,000円 | +4.2% | +4.8% | 2.92% | 10.50倍 | 1.70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 |
伊藤忠食 | 689,000円 | +4.1% | +8.5% | 1.74% | 12.49倍 | 0.80倍 |
|
伊藤忠Gの食品卸大手。3大都市圏での売上高約8割。コンビニはセブン向け、電子看板を育成 |
松田産業 | 319,000円 | +5.4% | +4.3% | 2.19% | 10.88倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム