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 |
|---|---|---|---|---|---|---|---|
| 2004/08/16 | 103.8 | 103.8 | 102.5 | 102.5 | -1.3 | -1.3% | 19,200 |
| 2004/08/13 | 102.5 | 104.1 | 101.9 | 103.8 | +2.3 | +2.3% | 42,400 |
| 2004/08/12 | 101.3 | 104.9 | 101.3 | 101.5 | +0.2 | +0.2% | 52,000 |
| 2004/08/11 | 101.3 | 101.9 | 101.3 | 101.3 | -2.3 | -2.2% | 28,800 |
| 2004/08/10 | 101.3 | 103.6 | 100 | 103.6 | +2.3 | +2.3% | 44,800 |
| 2004/08/09 | 101.3 | 101.4 | 101.3 | 101.3 | ±0 | ±0% | 16,800 |
| 2004/08/06 | 102.5 | 103.8 | 100 | 101.3 | -1.2 | -1.2% | 74,400 |
| 2004/08/05 | 102.5 | 102.5 | 100.3 | 102.5 | -0.6 | -0.6% | 87,200 |
| 2004/08/04 | 105.9 | 105.9 | 102 | 103.1 | -2.9 | -2.7% | 42,400 |
| 2004/08/03 | 105.8 | 106 | 105 | 106 | +0.4 | +0.4% | 40,800 |
| 2004/08/02 | 103.1 | 105.6 | 103.1 | 105.6 | +2.5 | +2.4% | 20,000 |
| 2004/07/30 | 102.5 | 104.4 | 102.5 | 103.1 | +1.2 | +1.2% | 94,400 |
| 2004/07/29 | 102.5 | 102.5 | 101.3 | 101.9 | +0.6 | +0.6% | 76,800 |
| 2004/07/28 | 102.1 | 102.5 | 101.3 | 101.3 | -0.8 | -0.8% | 45,600 |
| 2004/07/27 | 103.1 | 103.1 | 101.3 | 102.1 | -1 | -1% | 108,800 |
| 2004/07/26 | 103.1 | 103.8 | 103.1 | 103.1 | +1 | +1% | 63,200 |
| 2004/07/23 | 103.1 | 103.1 | 102.1 | 102.1 | -1 | -1% | 66,400 |
| 2004/07/22 | 105 | 105 | 101.9 | 103.1 | -1.9 | -1.8% | 32,000 |
| 2004/07/21 | 104.9 | 105 | 104.8 | 105 | ±0 | ±0% | 47,200 |
| 2004/07/20 | 105 | 105.6 | 103.9 | 105 | ±0 | ±0% | 46,400 |
| 2004/07/16 | 105.6 | 105.6 | 105 | 105 | -0.6 | -0.6% | 15,200 |
| 2004/07/15 | 106.3 | 106.8 | 105.6 | 105.6 | -0.8 | -0.8% | 69,600 |
| 2004/07/14 | 106.5 | 107 | 106.4 | 106.4 | -0.1 | -0.1% | 20,800 |
| 2004/07/13 | 108.1 | 108.1 | 106.4 | 106.5 | -2.1 | -1.9% | 40,800 |
| 2004/07/12 | 107.1 | 108.6 | 107.1 | 108.6 | +4.1 | +3.9% | 132,000 |
| 2004/07/09 | 104.4 | 106.6 | 104.4 | 104.5 | +0.1 | +0.1% | 64,800 |
| 2004/07/08 | 104.4 | 104.9 | 104 | 104.4 | +1.5 | +1.5% | 144,800 |
| 2004/07/07 | 103.8 | 103.8 | 100.6 | 102.9 | -1.5 | -1.4% | 96,000 |
| 2004/07/06 | 104.4 | 105 | 103.8 | 104.4 | -1.2 | -1.1% | 68,000 |
| 2004/07/05 | 107.5 | 107.5 | 103.1 | 105.6 | -2.3 | -2.1% | 63,200 |
| 2004/07/02 | 107.4 | 108.1 | 106.3 | 107.9 | -0.1 | -0.1% | 103,200 |
| 2004/07/01 | 106.8 | 108 | 106.3 | 108 | +1.9 | +1.8% | 59,200 |
| 2004/06/30 | 106.1 | 106.5 | 106 | 106.1 | +0.1 | +0.1% | 56,000 |
| 2004/06/29 | 105.6 | 106.3 | 105.6 | 106 | +2.9 | +2.8% | 124,000 |
| 2004/06/28 | 101.9 | 103.1 | 101.9 | 103.1 | +1.2 | +1.2% | 36,800 |
| 2004/06/25 | 101.9 | 102.5 | 101.3 | 101.9 | -1.2 | -1.2% | 68,800 |
| 2004/06/24 | 101.3 | 103.1 | 100.3 | 103.1 | -0.5 | -0.5% | 88,800 |
| 2004/06/23 | 106 | 106.1 | 101.3 | 103.6 | -2.5 | -2.4% | 123,200 |
| 2004/06/22 | 107.5 | 107.5 | 105.4 | 106.1 | -1 | -0.9% | 232,800 |
| 2004/06/21 | 105 | 107.1 | 105 | 107.1 | +2.7 | +2.6% | 170,400 |
| 2004/06/18 | 101.4 | 104.4 | 101.4 | 104.4 | +3.3 | +3.3% | 220,000 |
| 2004/06/17 | 99.3 | 101.1 | 99.3 | 101.1 | +1.7 | +1.7% | 187,200 |
| 2004/06/16 | 99.4 | 99.4 | 97.4 | 99.4 | ±0 | ±0% | 328,000 |
| 2004/06/15 | 98.1 | 99.4 | 97.4 | 99.4 | +1.4 | +1.4% | 384,800 |
| 2004/06/14 | 97.6 | 98.1 | 97.1 | 98 | +0.9 | +0.9% | 137,600 |
| 2004/06/11 | 96.9 | 97.5 | 96.6 | 97.1 | +0.2 | +0.2% | 52,800 |
| 2004/06/10 | 96.3 | 96.9 | 95 | 96.9 | ±0 | ±0% | 66,400 |
| 2004/06/09 | 97.5 | 98.1 | 96.3 | 96.9 | ±0 | ±0% | 70,400 |
| 2004/06/08 | 96.9 | 97.5 | 96.9 | 96.9 | +0.3 | +0.3% | 84,800 |
| 2004/06/07 | 95.3 | 97.5 | 94.4 | 96.6 | +1.3 | +1.4% | 98,400 |
4951～
5000
件表示中 / 6597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 | 126,000円 | +5.1% | +4.0% | 3.65% | 11.04倍 | 1.62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 |
| 紙パル商 | 64,500円 | +1.1% | +7.4% | 3.88% | 7.95倍 | 0.62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 |
| ハピネット | 402,500円 | -5.8% | -10.9% | 1.24% | 17.66倍 | 1.74倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 日 伝 | 304,000円 | +5.6% | +1.1% | 2.14% | 19.10倍 | 1.02倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
| 中央自 | 455,000円 | +4.2% | +4.8% | 2.97% | 10.34倍 | 1.68倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム
