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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 62 | 62 | 61.3 | 61.3 | -0.6 | -1% | 57,600 |
| 2010/09/21 | 61.9 | 61.9 | 61 | 61.9 | +0.4 | +0.7% | 28,800 |
| 2010/09/17 | 61.4 | 61.9 | 61.4 | 61.5 | -0.6 | -1% | 22,400 |
| 2010/09/16 | 61.9 | 62.1 | 60 | 62.1 | +0.6 | +1% | 56,000 |
| 2010/09/15 | 61.5 | 61.9 | 61.5 | 61.5 | -0.4 | -0.6% | 3,200 |
| 2010/09/14 | 61.4 | 61.9 | 61.4 | 61.9 | ±0 | ±0% | 20,800 |
| 2010/09/13 | 61.9 | 61.9 | 61.9 | 61.9 | -0.4 | -0.6% | 4,000 |
| 2010/09/10 | 61.9 | 62.3 | 61.9 | 62.3 | +0.4 | +0.6% | 13,600 |
| 2010/09/09 | 61.9 | 61.9 | 61.9 | 61.9 | -0.1 | -0.2% | 4,000 |
| 2010/09/08 | 61.4 | 62 | 61.4 | 62 | -0.5 | -0.8% | 6,400 |
| 2010/09/07 | 61.4 | 62.5 | 61.4 | 62.5 | +1 | +1.6% | 18,400 |
| 2010/09/06 | 61.5 | 62.5 | 61.5 | 61.5 | -0.4 | -0.6% | 164,800 |
| 2010/09/03 | 61.3 | 61.9 | 61.3 | 61.9 | -0.4 | -0.6% | 4,800 |
| 2010/09/02 | 61.4 | 62.3 | 61.4 | 62.3 | ±0 | ±0% | 8,800 |
| 2010/09/01 | 62 | 62.3 | 62 | 62.3 | +0.3 | +0.5% | 8,800 |
| 2010/08/31 | 61.9 | 62 | 61.9 | 62 | +0.1 | +0.2% | 7,200 |
| 2010/08/30 | 62.5 | 62.5 | 61.9 | 61.9 | ±0 | ±0% | 4,000 |
| 2010/08/27 | 62.3 | 62.3 | 61.5 | 61.9 | +0.4 | +0.7% | 8,800 |
| 2010/08/26 | 60.9 | 61.5 | 60.9 | 61.5 | +0.4 | +0.7% | 11,200 |
| 2010/08/25 | 61.4 | 61.4 | 61.1 | 61.1 | ±0 | ±0% | 4,800 |
| 2010/08/24 | 61.1 | 61.1 | 61.1 | 61.1 | +0.3 | +0.5% | 1,600 |
| 2010/08/23 | 61.3 | 61.3 | 60.8 | 60.8 | -0.7 | -1.1% | 7,200 |
| 2010/08/20 | 60.9 | 61.5 | 60.9 | 61.5 | -0.4 | -0.6% | 17,600 |
| 2010/08/19 | 61.9 | 61.9 | 61.9 | 61.9 | +0.3 | +0.5% | 6,400 |
| 2010/08/18 | 61.3 | 61.8 | 61.3 | 61.6 | ±0 | ±0% | 8,000 |
| 2010/08/17 | 61.6 | 61.6 | 61.6 | 61.6 | +0.1 | +0.2% | 800 |
| 2010/08/16 | 61.8 | 61.8 | 61.5 | 61.5 | -1.5 | -2.4% | 2,400 |
| 2010/08/13 | 61.9 | 63 | 61.5 | 63 | +1 | +1.6% | 36,800 |
| 2010/08/12 | 62 | 62 | 62 | 62 | -0.5 | -0.8% | 16,800 |
| 2010/08/11 | 63.1 | 63.1 | 62.5 | 62.5 | +0.1 | +0.2% | 8,800 |
| 2010/08/10 | 62.5 | 62.5 | 62.3 | 62.4 | +0.3 | +0.5% | 7,200 |
| 2010/08/09 | 62.1 | 62.3 | 61.9 | 62.1 | -0.4 | -0.6% | 18,400 |
| 2010/08/06 | 62.3 | 62.5 | 62.3 | 62.5 | -0.4 | -0.6% | 1,600 |
| 2010/08/05 | 63.3 | 63.3 | 62.9 | 62.9 | -0.4 | -0.6% | 3,200 |
| 2010/08/04 | 63.3 | 63.3 | 63.3 | 63.3 | -1.1 | -1.7% | 3,200 |
| 2010/08/03 | 64.4 | 64.4 | 64.4 | 64.4 | -0.4 | -0.6% | 800 |
| 2010/08/02 | 65 | 65 | 64.4 | 64.8 | -0.1 | -0.2% | 7,200 |
| 2010/07/30 | 65 | 65.6 | 64.9 | 64.9 | -0.1 | -0.2% | 52,800 |
| 2010/07/29 | 65 | 65 | 65 | 65 | +0.4 | +0.6% | 10,400 |
| 2010/07/28 | 63.4 | 64.8 | 63.4 | 64.6 | +1.2 | +1.9% | 48,800 |
| 2010/07/27 | 62 | 63.4 | 62 | 63.4 | +1.5 | +2.4% | 48,800 |
| 2010/07/26 | 62.3 | 62.3 | 61.9 | 61.9 | +1.5 | +2.5% | 1,600 |
| 2010/07/23 | 59.8 | 61.8 | 59.8 | 60.4 | +0.6 | +1% | 23,200 |
| 2010/07/22 | 60.1 | 60.1 | 59.8 | 59.8 | -0.3 | -0.5% | 65,600 |
| 2010/07/21 | 61.6 | 61.6 | 60.1 | 60.1 | -0.5 | -0.8% | 22,400 |
| 2010/07/20 | 61 | 61 | 60.6 | 60.6 | -1.4 | -2.3% | 9,600 |
| 2010/07/16 | 62.5 | 62.5 | 61.9 | 62 | -0.5 | -0.8% | 5,600 |
| 2010/07/15 | 62.5 | 62.8 | 62.5 | 62.5 | ±0 | ±0% | 23,200 |
| 2010/07/14 | 62.5 | 62.5 | 62.5 | 62.5 | -1.3 | -2% | 38,400 |
| 2010/07/13 | 63.8 | 64.1 | 63.8 | 63.8 | -0.5 | -0.8% | 4,800 |
3651～
3700
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
