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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 74.3 | 74.4 | 73.8 | 73.8 | +0.3 | +0.4% | 40,000 |
| 2011/07/19 | 72.8 | 73.6 | 72.8 | 73.5 | +0.9 | +1.2% | 25,600 |
| 2011/07/15 | 72.5 | 72.6 | 72.5 | 72.6 | +0.8 | +1.1% | 12,000 |
| 2011/07/14 | 71.8 | 73 | 71.8 | 71.8 | -0.2 | -0.3% | 21,600 |
| 2011/07/13 | 71.8 | 72 | 71.6 | 72 | +0.2 | +0.3% | 42,400 |
| 2011/07/12 | 72.8 | 72.8 | 71.8 | 71.8 | -1 | -1.4% | 25,600 |
| 2011/07/11 | 73 | 73 | 72.8 | 72.8 | -0.2 | -0.3% | 24,000 |
| 2011/07/08 | 72.8 | 73 | 72.8 | 73 | +0.2 | +0.3% | 22,400 |
| 2011/07/07 | 72.5 | 72.8 | 72.1 | 72.8 | +0.3 | +0.4% | 13,600 |
| 2011/07/06 | 72 | 72.5 | 71.9 | 72.5 | +0.6 | +0.8% | 7,200 |
| 2011/07/05 | 72.5 | 72.5 | 71.9 | 71.9 | -0.5 | -0.7% | 26,400 |
| 2011/07/04 | 72.4 | 72.6 | 72.4 | 72.4 | +0.4 | +0.6% | 42,400 |
| 2011/07/01 | 72.1 | 72.1 | 72 | 72 | +0.1 | +0.1% | 12,800 |
| 2011/06/30 | 71.6 | 72 | 71.4 | 71.9 | +0.5 | +0.7% | 48,800 |
| 2011/06/29 | 71.5 | 71.6 | 71.3 | 71.4 | +0.1 | +0.1% | 22,400 |
| 2011/06/28 | 71.3 | 71.4 | 70.6 | 71.3 | +0.8 | +1.1% | 36,800 |
| 2011/06/27 | 70.6 | 70.6 | 70.1 | 70.5 | -0.1 | -0.1% | 40,800 |
| 2011/06/24 | 70.6 | 70.8 | 70.6 | 70.6 | -0.7 | -1% | 11,200 |
| 2011/06/23 | 70.4 | 71.3 | 70.3 | 71.3 | +0.9 | +1.3% | 32,000 |
| 2011/06/22 | 70.6 | 70.6 | 70.4 | 70.4 | +0.3 | +0.4% | 9,600 |
| 2011/06/21 | 70.3 | 70.6 | 70.1 | 70.1 | +0.1 | +0.1% | 12,800 |
| 2011/06/20 | 71.3 | 71.3 | 70 | 70 | -1.3 | -1.8% | 32,000 |
| 2011/06/17 | 71.3 | 71.5 | 71.3 | 71.3 | -0.1 | -0.1% | 24,800 |
| 2011/06/16 | 71.3 | 72.3 | 70.9 | 71.4 | +0.1 | +0.1% | 64,000 |
| 2011/06/15 | 71.3 | 71.9 | 71.3 | 71.3 | ±0 | ±0% | 40,800 |
| 2011/06/14 | 70.4 | 71.3 | 70.4 | 71.3 | +1.3 | +1.9% | 51,200 |
| 2011/06/13 | 69.4 | 70.5 | 69.4 | 70 | +0.4 | +0.6% | 72,000 |
| 2011/06/10 | 69.5 | 70.6 | 69.5 | 69.6 | -0.4 | -0.6% | 17,600 |
| 2011/06/09 | 70.1 | 70.1 | 69.6 | 70 | -0.4 | -0.6% | 24,000 |
| 2011/06/08 | 71.1 | 71.3 | 70.1 | 70.4 | -0.6 | -0.8% | 24,800 |
| 2011/06/07 | 70.3 | 71 | 70 | 71 | +0.7 | +1% | 16,800 |
| 2011/06/06 | 71 | 71.1 | 70.3 | 70.3 | -0.2 | -0.3% | 12,000 |
| 2011/06/03 | 71.1 | 71.1 | 70.1 | 70.5 | -0.8 | -1.1% | 18,400 |
| 2011/06/02 | 70.5 | 71.3 | 70.5 | 71.3 | +0.5 | +0.7% | 51,200 |
| 2011/06/01 | 71.4 | 71.4 | 70.8 | 70.8 | +0.3 | +0.4% | 5,600 |
| 2011/05/31 | 71.1 | 71.1 | 70.1 | 70.5 | -0.6 | -0.8% | 29,600 |
| 2011/05/30 | 71.9 | 71.9 | 71.1 | 71.1 | -0.3 | -0.4% | 16,000 |
| 2011/05/27 | 71.4 | 71.4 | 70.1 | 71.4 | ±0 | ±0% | 27,200 |
| 2011/05/26 | 70.5 | 71.6 | 70.1 | 71.4 | -0.2 | -0.3% | 30,400 |
| 2011/05/25 | 71.4 | 71.6 | 70.8 | 71.6 | +0.3 | +0.4% | 21,600 |
| 2011/05/24 | 71.3 | 71.5 | 71.3 | 71.3 | -0.2 | -0.3% | 12,000 |
| 2011/05/23 | 71.4 | 71.6 | 71.4 | 71.5 | -0.5 | -0.7% | 8,800 |
| 2011/05/20 | 72 | 72 | 71.9 | 72 | ±0 | ±0% | 12,800 |
| 2011/05/19 | 73.1 | 73.3 | 71.9 | 72 | -0.5 | -0.7% | 24,800 |
| 2011/05/18 | 72 | 72.6 | 71.8 | 72.5 | +0.4 | +0.6% | 32,800 |
| 2011/05/17 | 72.3 | 72.3 | 72 | 72.1 | ±0 | ±0% | 18,400 |
| 2011/05/16 | 72.1 | 73.3 | 72.1 | 72.1 | -0.9 | -1.2% | 38,400 |
| 2011/05/13 | 73.4 | 73.5 | 72.1 | 73 | +0.9 | +1.2% | 17,600 |
| 2011/05/12 | 72.5 | 73.8 | 72.1 | 72.1 | -1.2 | -1.6% | 76,000 |
| 2011/05/11 | 74.1 | 74.3 | 73.1 | 73.3 | -1 | -1.3% | 105,600 |
3451～
3500
件表示中 / 6794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 | 147,400円 | +4.8% | +5.4% | 3.66% | 11.05倍 | 1.72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 |
| ユアサ商 | 497,500円 | +4.1% | +12.4% | 3.82% | 8.72倍 | 0.96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 |
| ＢＵＹＳＥＬＬ | 353,000円 | +66.7% | +88.2% | 0.71% | 22.21倍 | 5.92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 | 387,500円 | +4.5% | +5.7% | 2.32% | 10.04倍 | 1.01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 | 68,900円 | +1.6% | -2.0% | 4.06% | 9.99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 |
市場注目の銘柄
チャート関連のコラム
