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 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,698 | 1,713 | 1,643 | 1,651 | -21 | -1.3% | 26,800 |
| 2022/06/15 | 1,654 | 1,681 | 1,648 | 1,672 | +9 | +0.5% | 19,900 |
| 2022/06/14 | 1,642 | 1,696 | 1,614 | 1,663 | -19 | -1.1% | 63,100 |
| 2022/06/13 | 1,779 | 1,779 | 1,682 | 1,682 | -104 | -5.8% | 78,400 |
| 2022/06/10 | 1,811 | 1,826 | 1,757 | 1,786 | -24 | -1.3% | 100,400 |
| 2022/06/09 | 1,710 | 1,854 | 1,676 | 1,810 | +112 | +6.6% | 295,800 |
| 2022/06/08 | 1,544 | 1,709 | 1,522 | 1,698 | +194 | +12.9% | 275,700 |
| 2022/06/07 | 1,575 | 1,591 | 1,504 | 1,504 | -71 | -4.5% | 87,900 |
| 2022/06/06 | 1,542 | 1,579 | 1,522 | 1,575 | +33 | +2.1% | 36,700 |
| 2022/06/03 | 1,520 | 1,548 | 1,520 | 1,542 | +31 | +2.1% | 18,000 |
| 2022/06/02 | 1,533 | 1,533 | 1,504 | 1,511 | -34 | -2.2% | 14,100 |
| 2022/06/01 | 1,515 | 1,548 | 1,501 | 1,545 | +30 | +2% | 24,300 |
| 2022/05/31 | 1,539 | 1,539 | 1,482 | 1,515 | -13 | -0.9% | 22,000 |
| 2022/05/30 | 1,482 | 1,528 | 1,476 | 1,528 | +55 | +3.7% | 47,500 |
| 2022/05/27 | 1,497 | 1,497 | 1,462 | 1,473 | +1 | +0.1% | 10,900 |
| 2022/05/26 | 1,450 | 1,488 | 1,442 | 1,472 | +10 | +0.7% | 26,200 |
| 2022/05/25 | 1,519 | 1,519 | 1,436 | 1,462 | -57 | -3.8% | 33,000 |
| 2022/05/24 | 1,503 | 1,529 | 1,487 | 1,519 | +21 | +1.4% | 28,000 |
| 2022/05/23 | 1,491 | 1,515 | 1,480 | 1,498 | -1 | -0.1% | 18,300 |
| 2022/05/20 | 1,452 | 1,502 | 1,429 | 1,499 | +42 | +2.9% | 27,400 |
| 2022/05/19 | 1,412 | 1,463 | 1,412 | 1,457 | +2 | +0.1% | 13,300 |
| 2022/05/18 | 1,468 | 1,468 | 1,427 | 1,455 | -3 | -0.2% | 16,700 |
| 2022/05/17 | 1,440 | 1,458 | 1,411 | 1,458 | +23 | +1.6% | 20,600 |
| 2022/05/16 | 1,440 | 1,440 | 1,402 | 1,435 | +25 | +1.8% | 20,200 |
| 2022/05/13 | 1,353 | 1,413 | 1,340 | 1,410 | +52 | +3.8% | 25,600 |
| 2022/05/12 | 1,370 | 1,376 | 1,327 | 1,358 | +8 | +0.6% | 37,900 |
| 2022/05/11 | 1,326 | 1,370 | 1,326 | 1,350 | -1 | -0.1% | 22,400 |
| 2022/05/10 | 1,352 | 1,355 | 1,326 | 1,351 | -26 | -1.9% | 29,900 |
| 2022/05/09 | 1,385 | 1,389 | 1,365 | 1,377 | -26 | -1.9% | 19,600 |
| 2022/05/06 | 1,445 | 1,445 | 1,394 | 1,403 | -42 | -2.9% | 28,100 |
| 2022/05/02 | 1,440 | 1,447 | 1,396 | 1,445 | +4 | +0.3% | 28,100 |
| 2022/04/28 | 1,422 | 1,441 | 1,394 | 1,441 | +8 | +0.6% | 29,300 |
| 2022/04/27 | 1,388 | 1,433 | 1,385 | 1,433 | +15 | +1.1% | 64,900 |
| 2022/04/26 | 1,397 | 1,426 | 1,387 | 1,418 | +2 | +0.1% | 27,300 |
| 2022/04/25 | 1,383 | 1,428 | 1,383 | 1,416 | -8 | -0.6% | 35,000 |
| 2022/04/22 | 1,427 | 1,447 | 1,387 | 1,424 | -1 | -0.1% | 38,200 |
| 2022/04/21 | 1,449 | 1,456 | 1,412 | 1,425 | -24 | -1.7% | 28,600 |
| 2022/04/20 | 1,430 | 1,450 | 1,418 | 1,449 | +25 | +1.8% | 27,200 |
| 2022/04/19 | 1,464 | 1,464 | 1,422 | 1,424 | -43 | -2.9% | 19,300 |
| 2022/04/18 | 1,495 | 1,495 | 1,462 | 1,467 | +1 | +0.1% | 16,800 |
| 2022/04/15 | 1,423 | 1,485 | 1,397 | 1,466 | +42 | +2.9% | 41,100 |
| 2022/04/14 | 1,460 | 1,473 | 1,424 | 1,424 | -31 | -2.1% | 17,600 |
| 2022/04/13 | 1,446 | 1,465 | 1,425 | 1,455 | +24 | +1.7% | 30,500 |
| 2022/04/12 | 1,504 | 1,504 | 1,421 | 1,431 | -91 | -6% | 67,400 |
| 2022/04/11 | 1,516 | 1,556 | 1,515 | 1,522 | +6 | +0.4% | 45,600 |
| 2022/04/08 | 1,504 | 1,519 | 1,469 | 1,516 | -8 | -0.5% | 43,800 |
| 2022/04/07 | 1,518 | 1,545 | 1,493 | 1,524 | -20 | -1.3% | 51,600 |
| 2022/04/06 | 1,537 | 1,554 | 1,493 | 1,544 | -4 | -0.3% | 53,600 |
| 2022/04/05 | 1,531 | 1,557 | 1,512 | 1,548 | +17 | +1.1% | 34,000 |
| 2022/04/04 | 1,509 | 1,533 | 1,500 | 1,531 | +21 | +1.4% | 31,800 |
801～
850
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
