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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 73.5 | 74.9 | 73.4 | 74.3 | +0.4 | +0.5% | 27,200 |
| 2011/05/09 | 75 | 75 | 73.1 | 73.9 | -1.1 | -1.5% | 148,000 |
| 2011/05/06 | 78.1 | 78.8 | 74 | 75 | -1.9 | -2.5% | 655,200 |
| 2011/05/02 | 76.9 | 76.9 | 75.6 | 76.9 | +12.5 | +19.4% | 685,600 |
| 2011/04/28 | 62.8 | 64.4 | 62.8 | 64.4 | +1.8 | +2.9% | 19,200 |
| 2011/04/27 | 64.1 | 64.1 | 62.5 | 62.6 | -1.5 | -2.3% | 74,400 |
| 2011/04/26 | 63.5 | 64.1 | 62.5 | 64.1 | +0.1 | +0.2% | 38,400 |
| 2011/04/25 | 63.3 | 64 | 63.3 | 64 | +1 | +1.6% | 20,800 |
| 2011/04/22 | 63.8 | 63.8 | 62.8 | 63 | -0.3 | -0.5% | 33,600 |
| 2011/04/21 | 64.8 | 64.8 | 63.3 | 63.3 | ±0 | ±0% | 28,000 |
| 2011/04/20 | 63.6 | 63.8 | 63.3 | 63.3 | -0.3 | -0.5% | 24,000 |
| 2011/04/19 | 64 | 64 | 63.5 | 63.6 | -0.4 | -0.6% | 18,400 |
| 2011/04/18 | 63.3 | 64 | 63.3 | 64 | +1.2 | +1.9% | 8,800 |
| 2011/04/15 | 64 | 64.9 | 62.1 | 62.8 | -1 | -1.6% | 171,200 |
| 2011/04/14 | 63.9 | 64.4 | 63.8 | 63.8 | +0.4 | +0.6% | 40,800 |
| 2011/04/13 | 63.8 | 64.6 | 63.4 | 63.4 | -0.5 | -0.8% | 32,000 |
| 2011/04/12 | 64.5 | 64.5 | 63.8 | 63.9 | -0.1 | -0.2% | 33,600 |
| 2011/04/11 | 64 | 64.4 | 64 | 64 | -0.6 | -0.9% | 18,400 |
| 2011/04/08 | 63.9 | 64.6 | 63.8 | 64.6 | +0.2 | +0.3% | 16,800 |
| 2011/04/07 | 64.8 | 65.1 | 64.4 | 64.4 | -0.7 | -1.1% | 32,800 |
| 2011/04/06 | 65.5 | 65.5 | 64.1 | 65.1 | -0.4 | -0.6% | 24,000 |
| 2011/04/05 | 67 | 67 | 65.3 | 65.5 | -1.9 | -2.8% | 49,600 |
| 2011/04/04 | 67.6 | 69.1 | 66.9 | 67.4 | -0.1 | -0.1% | 39,200 |
| 2011/04/01 | 68.4 | 68.5 | 66.9 | 67.5 | -1.3 | -1.9% | 25,600 |
| 2011/03/31 | 68.8 | 68.8 | 67.5 | 68.8 | ±0 | ±0% | 39,200 |
| 2011/03/30 | 68.4 | 68.8 | 68.1 | 68.8 | +0.2 | +0.3% | 20,000 |
| 2011/03/29 | 72 | 72 | 67.5 | 68.6 | -5.3 | -7.2% | 28,000 |
| 2011/03/28 | 75 | 75 | 72.5 | 73.9 | +1.1 | +1.5% | 108,800 |
| 2011/03/25 | 71.9 | 77.3 | 71.9 | 72.8 | +1.3 | +1.8% | 269,600 |
| 2011/03/24 | 71.3 | 71.8 | 71.3 | 71.5 | +0.6 | +0.8% | 39,200 |
| 2011/03/23 | 70 | 71 | 70 | 70.9 | +0.5 | +0.7% | 52,800 |
| 2011/03/22 | 69.1 | 71.1 | 69.1 | 70.4 | +1.9 | +2.8% | 37,600 |
| 2011/03/18 | 67.5 | 68.8 | 67.5 | 68.5 | +0.5 | +0.7% | 53,600 |
| 2011/03/17 | 62 | 68 | 62 | 68 | +0.5 | +0.7% | 72,000 |
| 2011/03/16 | 60.5 | 67.5 | 60.5 | 67.5 | +4.7 | +7.5% | 89,600 |
| 2011/03/15 | 65.5 | 65.5 | 57.3 | 62.8 | -5.2 | -7.6% | 297,600 |
| 2011/03/14 | 63.8 | 68.1 | 63.8 | 68 | -4.5 | -6.2% | 223,200 |
| 2011/03/11 | 72.5 | 72.6 | 72.3 | 72.5 | -0.4 | -0.5% | 18,400 |
| 2011/03/10 | 73.8 | 73.8 | 72.5 | 72.9 | -1 | -1.4% | 41,600 |
| 2011/03/09 | 72.5 | 73.9 | 72.5 | 73.9 | +1.4 | +1.9% | 94,400 |
| 2011/03/08 | 72.9 | 73 | 72.5 | 72.5 | ±0 | ±0% | 71,200 |
| 2011/03/07 | 73.3 | 73.3 | 72.5 | 72.5 | -0.5 | -0.7% | 25,600 |
| 2011/03/04 | 72.6 | 74 | 71.8 | 73 | +0.4 | +0.6% | 49,600 |
| 2011/03/03 | 71.4 | 73.5 | 71.4 | 72.6 | -0.5 | -0.7% | 49,600 |
| 2011/03/02 | 73.3 | 74.4 | 71.9 | 73.1 | -0.2 | -0.3% | 107,200 |
| 2011/03/01 | 73.8 | 74.4 | 73 | 73.3 | +0.8 | +1.1% | 163,200 |
| 2011/02/28 | 71.9 | 72.5 | 71.9 | 72.5 | +0.6 | +0.8% | 18,400 |
| 2011/02/25 | 71.8 | 72.5 | 71.4 | 71.9 | ±0 | ±0% | 27,200 |
| 2011/02/24 | 72.4 | 72.6 | 71.6 | 71.9 | ±0 | ±0% | 20,800 |
| 2011/02/23 | 72.1 | 73 | 71.8 | 71.9 | -1.1 | -1.5% | 41,600 |
3501～
3550
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
