シルバーライフの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/08/29 | 1,300 | 1,316 | 1,300 | 1,312 | -24 | -1.8% | 16,200 |
| 2022/08/26 | 1,330 | 1,355 | 1,325 | 1,336 | +6 | +0.5% | 24,600 |
| 2022/08/25 | 1,323 | 1,330 | 1,315 | 1,330 | +23 | +1.8% | 17,200 |
| 2022/08/24 | 1,298 | 1,313 | 1,294 | 1,307 | +12 | +0.9% | 19,400 |
| 2022/08/23 | 1,317 | 1,317 | 1,286 | 1,295 | -43 | -3.2% | 38,400 |
| 2022/08/22 | 1,318 | 1,338 | 1,295 | 1,338 | ±0 | ±0% | 24,200 |
| 2022/08/19 | 1,291 | 1,338 | 1,291 | 1,338 | +48 | +3.7% | 33,000 |
| 2022/08/18 | 1,287 | 1,301 | 1,271 | 1,290 | +3 | +0.2% | 15,300 |
| 2022/08/17 | 1,273 | 1,293 | 1,270 | 1,287 | +14 | +1.1% | 11,600 |
| 2022/08/16 | 1,251 | 1,283 | 1,247 | 1,273 | +22 | +1.8% | 24,000 |
| 2022/08/15 | 1,264 | 1,271 | 1,246 | 1,251 | -12 | -1% | 22,800 |
| 2022/08/12 | 1,238 | 1,266 | 1,222 | 1,263 | +25 | +2% | 51,600 |
| 2022/08/10 | 1,282 | 1,282 | 1,238 | 1,238 | -53 | -4.1% | 60,900 |
| 2022/08/09 | 1,299 | 1,299 | 1,283 | 1,291 | -4 | -0.3% | 17,100 |
| 2022/08/08 | 1,302 | 1,307 | 1,282 | 1,295 | -9 | -0.7% | 35,700 |
| 2022/08/05 | 1,328 | 1,331 | 1,300 | 1,304 | -68 | -5% | 82,200 |
| 2022/08/04 | 1,331 | 1,375 | 1,330 | 1,372 | +51 | +3.9% | 25,400 |
| 2022/08/03 | 1,378 | 1,378 | 1,315 | 1,321 | -64 | -4.6% | 72,200 |
| 2022/08/02 | 1,389 | 1,394 | 1,361 | 1,385 | +1 | +0.1% | 30,300 |
| 2022/08/01 | 1,345 | 1,390 | 1,340 | 1,384 | +43 | +3.2% | 73,200 |
| 2022/07/29 | 1,310 | 1,341 | 1,307 | 1,341 | +37 | +2.8% | 45,400 |
| 2022/07/28 | 1,317 | 1,321 | 1,290 | 1,304 | -31 | -2.3% | 142,000 |
| 2022/07/27 | 1,300 | 1,351 | 1,300 | 1,335 | +36 | +2.8% | 308,100 |
| 2022/07/26 | 1,293 | 1,310 | 1,284 | 1,299 | -1 | -0.1% | 77,900 |
| 2022/07/25 | 1,300 | 1,302 | 1,286 | 1,300 | -12 | -0.9% | 62,100 |
| 2022/07/22 | 1,328 | 1,328 | 1,295 | 1,312 | -35 | -2.6% | 74,500 |
| 2022/07/21 | 1,300 | 1,347 | 1,300 | 1,347 | +47 | +3.6% | 43,200 |
| 2022/07/20 | 1,300 | 1,302 | 1,293 | 1,300 | +9 | +0.7% | 40,300 |
| 2022/07/19 | 1,279 | 1,302 | 1,279 | 1,291 | +12 | +0.9% | 25,700 |
| 2022/07/15 | 1,303 | 1,303 | 1,264 | 1,279 | -35 | -2.7% | 43,800 |
| 2022/07/14 | 1,330 | 1,330 | 1,305 | 1,314 | -17 | -1.3% | 29,700 |
| 2022/07/13 | 1,348 | 1,348 | 1,310 | 1,331 | -9 | -0.7% | 39,600 |
| 2022/07/12 | 1,349 | 1,349 | 1,322 | 1,340 | -10 | -0.7% | 38,300 |
| 2022/07/11 | 1,360 | 1,361 | 1,335 | 1,350 | -24 | -1.7% | 78,300 |
| 2022/07/08 | 1,412 | 1,413 | 1,374 | 1,374 | -33 | -2.3% | 32,000 |
| 2022/07/07 | 1,405 | 1,408 | 1,377 | 1,407 | +6 | +0.4% | 25,800 |
| 2022/07/06 | 1,411 | 1,422 | 1,385 | 1,401 | -17 | -1.2% | 31,500 |
| 2022/07/05 | 1,423 | 1,440 | 1,409 | 1,418 | -5 | -0.4% | 19,200 |
| 2022/07/04 | 1,450 | 1,450 | 1,399 | 1,423 | -37 | -2.5% | 33,500 |
| 2022/07/01 | 1,521 | 1,521 | 1,450 | 1,460 | -61 | -4% | 39,400 |
| 2022/06/30 | 1,550 | 1,550 | 1,521 | 1,521 | -29 | -1.9% | 20,500 |
| 2022/06/29 | 1,539 | 1,551 | 1,527 | 1,550 | ±0 | ±0% | 34,300 |
| 2022/06/28 | 1,542 | 1,556 | 1,531 | 1,550 | +7 | +0.5% | 19,800 |
| 2022/06/27 | 1,549 | 1,550 | 1,516 | 1,543 | +2 | +0.1% | 29,800 |
| 2022/06/24 | 1,550 | 1,552 | 1,527 | 1,541 | +4 | +0.3% | 25,500 |
| 2022/06/23 | 1,550 | 1,552 | 1,525 | 1,537 | -13 | -0.8% | 30,100 |
| 2022/06/22 | 1,586 | 1,602 | 1,541 | 1,550 | -50 | -3.1% | 46,300 |
| 2022/06/21 | 1,548 | 1,614 | 1,548 | 1,600 | +68 | +4.4% | 46,900 |
| 2022/06/20 | 1,633 | 1,640 | 1,522 | 1,532 | -108 | -6.6% | 58,600 |
| 2022/06/17 | 1,625 | 1,669 | 1,605 | 1,640 | -11 | -0.7% | 26,500 |
751～
800
件表示中 / 1930件
類似銘柄と比較する
現在ご覧いただいている「シルバーライフ」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 |
|---|---|---|---|---|---|---|---|---|
| シルバーライフ | 85,700円 | +3.9% | +15.3% | 2.10% | 11.54倍 | 1.34倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ｊＧｒｏｕｐ | 76,800円 | +8.9% | +3.7% | 0.52% | 38.57倍 | 17.10倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| アシードＨＤ | 69,300円 | +8.5% | +18.9% | 2.89% | 10.18倍 | 1.18倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| ＩＣＤＡ | 439,000円 | +0.8% | +3.5% | 1.59% | 7.32倍 | 0.88倍 |
|
三重県拠点のホンダ系ディーラー。ＶＷ、アウディの輸入車販売、自動車リサイクル事業も展開 |
| アップガレー | 116,300円 | +10.9% | +22.3% | 3.14% | 10.81倍 | 2.00倍 |
|
タイヤなどカー用品のリユース店を直営、ＦＣで展開。モール型ＥＣ、新品タイヤ、用品卸併営 |
市場注目の銘柄
チャート関連のコラム
