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 |
|---|---|---|---|---|---|---|---|
| 2010/07/12 | 63.1 | 64.3 | 62.5 | 64.3 | -0.1 | -0.2% | 11,200 |
| 2010/07/09 | 61.8 | 64.4 | 61.8 | 64.4 | +0.1 | +0.2% | 7,200 |
| 2010/07/08 | 62.5 | 64.3 | 62.5 | 64.3 | +0.4 | +0.6% | 4,000 |
| 2010/07/07 | 63.8 | 65 | 63.8 | 63.9 | -1.1 | -1.7% | 12,800 |
| 2010/07/06 | 61.8 | 66.1 | 61.8 | 65 | +2.7 | +4.3% | 28,000 |
| 2010/07/05 | 61.9 | 62.3 | 60.6 | 62.3 | +0.4 | +0.6% | 4,800 |
| 2010/07/02 | 60.6 | 61.9 | 60.6 | 61.9 | +1.3 | +2.1% | 8,800 |
| 2010/07/01 | 60.6 | 60.6 | 60.6 | 60.6 | ±0 | ±0% | 7,200 |
| 2010/06/30 | 60.3 | 60.6 | 60.1 | 60.6 | +0.3 | +0.5% | 45,600 |
| 2010/06/29 | 60.3 | 60.4 | 60.3 | 60.3 | ±0 | ±0% | 12,000 |
| 2010/06/28 | 60.4 | 60.4 | 60.1 | 60.3 | +0.2 | +0.3% | 14,400 |
| 2010/06/25 | 60.4 | 60.5 | 60.1 | 60.1 | -0.3 | -0.5% | 33,600 |
| 2010/06/24 | 60.6 | 60.6 | 60.4 | 60.4 | -0.4 | -0.7% | 10,400 |
| 2010/06/23 | 61 | 61 | 60.8 | 60.8 | -0.5 | -0.8% | 8,000 |
| 2010/06/22 | 61.9 | 61.9 | 61.3 | 61.3 | -0.3 | -0.5% | 4,000 |
| 2010/06/21 | 61.6 | 61.6 | 61.6 | 61.6 | +0.3 | +0.5% | 1,600 |
| 2010/06/18 | 61.3 | 61.3 | 61.3 | 61.3 | -0.6 | -1% | 800 |
| 2010/06/17 | 62 | 62 | 60.5 | 61.9 | ±0 | ±0% | 36,000 |
| 2010/06/16 | 60.6 | 61.9 | 60.6 | 61.9 | +1.3 | +2.1% | 19,200 |
| 2010/06/15 | 60.1 | 61 | 60.1 | 60.6 | +0.5 | +0.8% | 21,600 |
| 2010/06/14 | 62.4 | 62.4 | 60 | 60.1 | -0.5 | -0.8% | 101,600 |
| 2010/06/11 | 61.8 | 62.5 | 60.6 | 60.6 | -0.7 | -1.1% | 31,200 |
| 2010/06/10 | 60.4 | 62.3 | 60.4 | 61.3 | +0.9 | +1.5% | 21,600 |
| 2010/06/09 | 60.6 | 60.6 | 60.3 | 60.4 | -0.2 | -0.3% | 14,400 |
| 2010/06/08 | 60.3 | 60.6 | 60 | 60.6 | +0.5 | +0.8% | 24,800 |
| 2010/06/07 | 61.3 | 61.3 | 60.1 | 60.1 | -1.4 | -2.3% | 18,400 |
| 2010/06/04 | 61.3 | 61.9 | 61.3 | 61.5 | -0.4 | -0.6% | 6,400 |
| 2010/06/03 | 61.4 | 61.9 | 61.1 | 61.9 | +0.8 | +1.3% | 8,800 |
| 2010/06/02 | 62.5 | 62.5 | 61.1 | 61.1 | -1.4 | -2.2% | 6,400 |
| 2010/06/01 | 61 | 62.5 | 60.9 | 62.5 | +1.7 | +2.8% | 16,800 |
| 2010/05/31 | 61.4 | 62.6 | 60 | 60.8 | -1 | -1.6% | 56,000 |
| 2010/05/28 | 61.9 | 62 | 61.8 | 61.8 | +0.9 | +1.5% | 47,200 |
| 2010/05/27 | 60.8 | 61.3 | 60.8 | 60.9 | +0.1 | +0.2% | 75,200 |
| 2010/05/26 | 60.6 | 61.9 | 60.6 | 60.8 | -0.1 | -0.2% | 22,400 |
| 2010/05/25 | 62.6 | 62.6 | 60.6 | 60.9 | -1.7 | -2.7% | 29,600 |
| 2010/05/24 | 62.3 | 63 | 61.3 | 62.6 | +0.6 | +1% | 36,000 |
| 2010/05/21 | 61.3 | 62.4 | 60 | 62 | -6.3 | -9.2% | 415,200 |
| 2010/05/20 | 67 | 68.3 | 67 | 68.3 | +1.3 | +1.9% | 25,600 |
| 2010/05/19 | 66.8 | 67 | 66.5 | 67 | +0.1 | +0.1% | 82,400 |
| 2010/05/18 | 67.8 | 67.8 | 66.9 | 66.9 | -0.6 | -0.9% | 66,400 |
| 2010/05/17 | 67.8 | 68.4 | 67.5 | 67.5 | -0.3 | -0.4% | 23,200 |
| 2010/05/14 | 67.5 | 67.8 | 67.5 | 67.8 | +0.3 | +0.4% | 11,200 |
| 2010/05/13 | 68 | 69.3 | 67.5 | 67.5 | -0.5 | -0.7% | 91,200 |
| 2010/05/12 | 70 | 70 | 66.6 | 68 | -0.8 | -1.2% | 80,000 |
| 2010/05/11 | 69.9 | 70 | 68.8 | 68.8 | -0.5 | -0.7% | 53,600 |
| 2010/05/10 | 68.8 | 69.8 | 68.4 | 69.3 | +0.5 | +0.7% | 35,200 |
| 2010/05/07 | 68.4 | 68.9 | 68.3 | 68.8 | -1.3 | -1.9% | 124,000 |
| 2010/05/06 | 71.3 | 71.3 | 70 | 70.1 | -1.3 | -1.8% | 48,800 |
| 2010/04/30 | 71.3 | 71.4 | 70.6 | 71.4 | +1.4 | +2% | 50,400 |
| 2010/04/28 | 70.4 | 70.8 | 69.9 | 70 | -0.5 | -0.7% | 98,400 |
3701～
3750
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
