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 |
|---|---|---|---|---|---|---|---|
| 2004/01/08 | 108.8 | 115 | 107.5 | 115 | +6.2 | +5.7% | 272,800 |
| 2004/01/07 | 109.9 | 109.9 | 108.8 | 108.8 | -1.2 | -1.1% | 16,800 |
| 2004/01/06 | 106.4 | 110.5 | 106.4 | 110 | +4 | +3.8% | 172,800 |
| 2004/01/05 | 107.5 | 107.5 | 106 | 106 | +2.1 | +2% | 38,400 |
| 2003/12/30 | 106 | 107.3 | 103.8 | 103.9 | ±0 | ±0% | 74,400 |
| 2003/12/29 | 103.9 | 106.3 | 103.9 | 103.9 | +0.1 | +0.1% | 31,200 |
| 2003/12/26 | 101.4 | 106.3 | 101.4 | 103.8 | +2.4 | +2.4% | 56,800 |
| 2003/12/25 | 100 | 103.8 | 100 | 101.4 | +0.1 | +0.1% | 56,800 |
| 2003/12/24 | 101.3 | 102.5 | 100.6 | 101.3 | +0.7 | +0.7% | 119,200 |
| 2003/12/22 | 102.4 | 102.5 | 99.4 | 100.6 | -1.9 | -1.9% | 130,400 |
| 2003/12/19 | 98.9 | 102.5 | 98.8 | 102.5 | +5 | +5.1% | 136,800 |
| 2003/12/18 | 100.6 | 100.6 | 97.5 | 97.5 | -3.1 | -3.1% | 2,400 |
| 2003/12/17 | 97.5 | 100.6 | 97.4 | 100.6 | +3 | +3.1% | 16,800 |
| 2003/12/16 | 99 | 99 | 97.5 | 97.6 | -1.4 | -1.4% | 64,000 |
| 2003/12/15 | 98.9 | 99 | 96.3 | 99 | -0.4 | -0.4% | 13,600 |
| 2003/12/12 | 99.4 | 99.4 | 98.1 | 99.4 | -0.5 | -0.5% | 47,200 |
| 2003/12/11 | 98.9 | 99.9 | 98.8 | 99.9 | -1.5 | -1.5% | 24,800 |
| 2003/12/10 | 105 | 105 | 98.8 | 101.4 | -3.6 | -3.4% | 104,000 |
| 2003/12/09 | 98.8 | 107.5 | 97.6 | 105 | +6.2 | +6.3% | 127,200 |
| 2003/12/08 | 98.8 | 98.9 | 98.6 | 98.8 | ±0 | ±0% | 82,400 |
| 2003/12/05 | 98.8 | 99.9 | 97.5 | 98.8 | ±0 | ±0% | 124,800 |
| 2003/12/04 | 98.8 | 100 | 98.8 | 98.8 | ±0 | ±0% | 70,400 |
| 2003/12/03 | 98.8 | 98.8 | 97.6 | 98.8 | ±0 | ±0% | 12,000 |
| 2003/12/02 | 97.6 | 99.1 | 97.6 | 98.8 | +1.3 | +1.3% | 29,600 |
| 2003/12/01 | 96.5 | 97.6 | 95 | 97.5 | +0.9 | +0.9% | 94,400 |
| 2003/11/28 | 97.5 | 97.5 | 95.6 | 96.6 | -0.9 | -0.9% | 30,400 |
| 2003/11/27 | 98.8 | 98.8 | 97.5 | 97.5 | -3.6 | -3.6% | 34,400 |
| 2003/11/26 | 98.8 | 101.3 | 96.9 | 101.1 | -0.2 | -0.2% | 77,600 |
| 2003/11/25 | 102.4 | 102.4 | 100 | 101.3 | -1.2 | -1.2% | 6,400 |
| 2003/11/21 | 103.1 | 103.1 | 98.8 | 102.5 | ±0 | ±0% | 34,400 |
| 2003/11/20 | 98.8 | 102.5 | 97.6 | 102.5 | +3.7 | +3.7% | 62,400 |
| 2003/11/19 | 98.3 | 100 | 96.6 | 98.8 | -1.7 | -1.7% | 100,800 |
| 2003/11/18 | 97.6 | 101.3 | 97.5 | 100.5 | +0.5 | +0.5% | 95,200 |
| 2003/11/17 | 101.9 | 101.9 | 96.4 | 100 | -5.6 | -5.3% | 76,000 |
| 2003/11/14 | 102.5 | 105.6 | 102.5 | 105.6 | +4.3 | +4.2% | 92,000 |
| 2003/11/13 | 101.5 | 102.8 | 100.6 | 101.3 | -0.2 | -0.2% | 73,600 |
| 2003/11/12 | 102.5 | 102.5 | 99.4 | 101.5 | -1.6 | -1.6% | 48,800 |
| 2003/11/11 | 104.4 | 104.4 | 99.1 | 103.1 | -1.3 | -1.2% | 57,600 |
| 2003/11/10 | 106.3 | 106.3 | 104.4 | 104.4 | -3.7 | -3.4% | 51,200 |
| 2003/11/07 | 106.3 | 109.1 | 104 | 108.1 | +0.8 | +0.7% | 243,200 |
| 2003/11/06 | 107.1 | 111.3 | 106.9 | 107.3 | -0.2 | -0.2% | 466,400 |
| 2003/11/05 | 101.4 | 107.5 | 101.4 | 107.5 | +5.6 | +5.5% | 643,200 |
| 2003/11/04 | 97.4 | 101.9 | 97 | 101.9 | +5.6 | +5.8% | 291,200 |
| 2003/10/31 | 95 | 96.3 | 94.6 | 96.3 | +1.8 | +1.9% | 87,200 |
| 2003/10/30 | 95.6 | 95.6 | 94.5 | 94.5 | -1.1 | -1.2% | 50,400 |
| 2003/10/29 | 93.8 | 96.3 | 93.8 | 95.6 | +1.7 | +1.8% | 42,400 |
| 2003/10/28 | 96.3 | 96.3 | 93.8 | 93.9 | -1.2 | -1.3% | 32,800 |
| 2003/10/27 | 95.3 | 95.5 | 92.9 | 95.1 | +1.5 | +1.6% | 72,800 |
| 2003/10/24 | 90 | 95 | 90 | 93.6 | +4.8 | +5.4% | 99,200 |
| 2003/10/23 | 92.4 | 92.4 | 86.3 | 88.8 | -4.3 | -4.6% | 220,000 |
5101～
5150
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
