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 |
|---|---|---|---|---|---|---|---|
| 2011/02/22 | 72.5 | 73 | 71.9 | 73 | +0.5 | +0.7% | 60,800 |
| 2011/02/21 | 73.4 | 73.4 | 72.5 | 72.5 | -0.6 | -0.8% | 49,600 |
| 2011/02/18 | 73 | 73.8 | 72.9 | 73.1 | ±0 | ±0% | 256,800 |
| 2011/02/17 | 72.5 | 73.4 | 72.5 | 73.1 | ±0 | ±0% | 33,600 |
| 2011/02/16 | 72.4 | 73.1 | 72.3 | 73.1 | +0.8 | +1.1% | 35,200 |
| 2011/02/15 | 71.9 | 72.3 | 71.9 | 72.3 | +0.4 | +0.6% | 101,600 |
| 2011/02/14 | 72.1 | 72.1 | 71.8 | 71.9 | ±0 | ±0% | 99,200 |
| 2011/02/10 | 71.9 | 72.3 | 71.9 | 71.9 | +0.3 | +0.4% | 47,200 |
| 2011/02/09 | 72.5 | 72.5 | 71.6 | 71.6 | -0.7 | -1% | 43,200 |
| 2011/02/08 | 73.1 | 73.1 | 71.9 | 72.3 | -0.2 | -0.3% | 26,400 |
| 2011/02/07 | 71.3 | 72.5 | 71.3 | 72.5 | +0.9 | +1.3% | 49,600 |
| 2011/02/04 | 71.6 | 71.6 | 71 | 71.6 | +0.8 | +1.1% | 11,200 |
| 2011/02/03 | 71.5 | 71.5 | 70.6 | 70.8 | -1 | -1.4% | 45,600 |
| 2011/02/02 | 69.6 | 72.1 | 69.6 | 71.8 | +2.2 | +3.2% | 41,600 |
| 2011/02/01 | 70.1 | 70.5 | 69.1 | 69.6 | -1.4 | -2% | 56,800 |
| 2011/01/31 | 71.3 | 71.3 | 70.1 | 71 | -0.5 | -0.7% | 68,800 |
| 2011/01/28 | 72.1 | 72.1 | 71.5 | 71.5 | -1.6 | -2.2% | 34,400 |
| 2011/01/27 | 72.4 | 73.1 | 72 | 73.1 | +1 | +1.4% | 29,600 |
| 2011/01/26 | 72.1 | 72.5 | 72.1 | 72.1 | -0.4 | -0.6% | 8,800 |
| 2011/01/25 | 71.9 | 72.5 | 71.9 | 72.5 | +0.6 | +0.8% | 27,200 |
| 2011/01/24 | 71.6 | 72.1 | 71.6 | 71.9 | +0.1 | +0.1% | 12,800 |
| 2011/01/21 | 71 | 71.8 | 70.6 | 71.8 | +0.2 | +0.3% | 32,800 |
| 2011/01/20 | 72.3 | 72.3 | 71.6 | 71.6 | -0.8 | -1.1% | 172,000 |
| 2011/01/19 | 73 | 73 | 72.4 | 72.4 | ±0 | ±0% | 22,400 |
| 2011/01/18 | 72.5 | 72.5 | 72.4 | 72.4 | -0.5 | -0.7% | 3,200 |
| 2011/01/17 | 72.9 | 73 | 72.4 | 72.9 | +0.3 | +0.4% | 48,000 |
| 2011/01/14 | 72.5 | 72.6 | 72.4 | 72.6 | -0.3 | -0.4% | 26,400 |
| 2011/01/13 | 72.6 | 73 | 72.3 | 72.9 | +0.4 | +0.6% | 60,000 |
| 2011/01/12 | 71.9 | 73.3 | 71.9 | 72.5 | ±0 | ±0% | 32,800 |
| 2011/01/11 | 73.5 | 73.5 | 72.3 | 72.5 | +1.2 | +1.7% | 68,800 |
| 2011/01/07 | 71.1 | 71.6 | 68.5 | 71.3 | +0.7 | +1% | 120,000 |
| 2011/01/06 | 68.9 | 70.6 | 68.9 | 70.6 | +2 | +2.9% | 28,800 |
| 2011/01/05 | 69.8 | 71.1 | 68.3 | 68.6 | -1.2 | -1.7% | 40,800 |
| 2011/01/04 | 68.5 | 69.8 | 68.5 | 69.8 | +1.7 | +2.5% | 31,200 |
| 2010/12/30 | 67.9 | 68.4 | 67.9 | 68.1 | +0.2 | +0.3% | 17,600 |
| 2010/12/29 | 67.9 | 68.5 | 67.9 | 67.9 | +0.4 | +0.6% | 23,200 |
| 2010/12/28 | 66.9 | 67.5 | 66.9 | 67.5 | +0.6 | +0.9% | 38,400 |
| 2010/12/27 | 66.5 | 67.3 | 66.5 | 66.9 | +0.4 | +0.6% | 39,200 |
| 2010/12/24 | 66.8 | 66.9 | 66.5 | 66.5 | +0.6 | +0.9% | 47,200 |
| 2010/12/22 | 66.4 | 66.5 | 65.9 | 65.9 | -1.1 | -1.6% | 25,600 |
| 2010/12/21 | 66.1 | 67 | 66 | 67 | +0.9 | +1.4% | 28,800 |
| 2010/12/20 | 66.5 | 66.5 | 66.1 | 66.1 | -0.2 | -0.3% | 12,800 |
| 2010/12/17 | 65.9 | 66.5 | 65.9 | 66.3 | ±0 | ±0% | 11,200 |
| 2010/12/16 | 65.8 | 66.8 | 65.8 | 66.3 | -0.5 | -0.7% | 43,200 |
| 2010/12/15 | 66.8 | 67.1 | 65 | 66.8 | +0.2 | +0.3% | 62,400 |
| 2010/12/14 | 66.6 | 66.6 | 66.3 | 66.6 | +0.1 | +0.2% | 25,600 |
| 2010/12/13 | 65 | 66.5 | 64.9 | 66.5 | +1.7 | +2.6% | 52,000 |
| 2010/12/10 | 64.4 | 64.8 | 64.3 | 64.8 | +0.5 | +0.8% | 108,800 |
| 2010/12/09 | 64 | 64.3 | 63.1 | 64.3 | +0.8 | +1.3% | 47,200 |
| 2010/12/08 | 63.3 | 63.6 | 63.3 | 63.5 | -0.1 | -0.2% | 24,000 |
3551～
3600
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
