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 |
|---|---|---|---|---|---|---|---|
| 2003/05/29 | 85 | 85.1 | 85 | 85.1 | +0.2 | +0.2% | 7,200 |
| 2003/05/28 | 85.5 | 85.5 | 84.9 | 84.9 | - | - | 9,600 |
| 2003/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/26 | 84.6 | 85 | 84.6 | 85 | +0.6 | +0.7% | 22,400 |
| 2003/05/23 | 84.4 | 84.4 | 84.4 | 84.4 | +1.9 | +2.3% | 1,600 |
| 2003/05/22 | 81.4 | 84.4 | 81.4 | 82.5 | -1.3 | -1.6% | 27,200 |
| 2003/05/21 | 84.4 | 84.4 | 83.8 | 83.8 | -0.6 | -0.7% | 18,400 |
| 2003/05/20 | 83.8 | 84.4 | 83.8 | 84.4 | +0.6 | +0.7% | 16,800 |
| 2003/05/19 | 83.9 | 83.9 | 83.8 | 83.8 | - | - | 7,200 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 85.6 | 85.8 | 85 | 85 | -2.5 | -2.9% | 11,200 |
| 2003/05/14 | 87.5 | 87.5 | 86.3 | 87.5 | -0.6 | -0.7% | 10,400 |
| 2003/05/13 | 86.3 | 88.1 | 86.3 | 88.1 | +2 | +2.3% | 15,200 |
| 2003/05/12 | 86.1 | 86.9 | 86.1 | 86.1 | +2.2 | +2.6% | 63,200 |
| 2003/05/09 | 83.8 | 83.9 | 83.8 | 83.9 | +0.1 | +0.1% | 12,000 |
| 2003/05/08 | 86.3 | 86.3 | 81.3 | 83.8 | -2.5 | -2.9% | 45,600 |
| 2003/05/07 | 86.9 | 86.9 | 86.3 | 86.3 | -1.2 | -1.4% | 13,600 |
| 2003/05/06 | 87.5 | 87.5 | 86.5 | 87.5 | -0.1 | -0.1% | 23,200 |
| 2003/05/02 | 87.6 | 87.6 | 87.6 | 87.6 | -2.4 | -2.7% | 2,400 |
| 2003/05/01 | 90 | 90 | 88.8 | 90 | ±0 | ±0% | 8,000 |
| 2003/04/30 | 90.1 | 90.1 | 90 | 90 | +1.2 | +1.4% | 26,400 |
| 2003/04/28 | 87.8 | 88.8 | 87.8 | 88.8 | +1.3 | +1.5% | 12,000 |
| 2003/04/25 | 91.1 | 91.1 | 87.5 | 87.5 | -1.3 | -1.5% | 4,000 |
| 2003/04/24 | 88.8 | 88.8 | 87.5 | 88.8 | -2.5 | -2.7% | 9,600 |
| 2003/04/23 | 87.5 | 91.3 | 87.5 | 91.3 | +3.8 | +4.3% | 68,800 |
| 2003/04/22 | 87.4 | 87.5 | 85 | 87.5 | +0.4 | +0.5% | 37,600 |
| 2003/04/21 | 85.3 | 87.1 | 85 | 87.1 | +2.7 | +3.2% | 8,800 |
| 2003/04/18 | 85 | 85 | 84.4 | 84.4 | -0.6 | -0.7% | 8,000 |
| 2003/04/17 | 84.5 | 85 | 84.5 | 85 | - | - | 5,600 |
| 2003/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/15 | 85.1 | 85.1 | 85 | 85 | +1 | +1.2% | 20,000 |
| 2003/04/14 | 85 | 85 | 79.6 | 84 | -2.6 | -3% | 34,400 |
| 2003/04/11 | 86.6 | 86.6 | 86.6 | 86.6 | -0.9 | -1% | 800 |
| 2003/04/10 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 12,000 |
| 2003/04/09 | 87.5 | 87.5 | 86.5 | 87.5 | ±0 | ±0% | 27,200 |
| 2003/04/08 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 1,600 |
| 2003/04/07 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 6,400 |
| 2003/04/04 | 86.3 | 87.5 | 86.3 | 87.5 | +0.1 | +0.1% | 44,000 |
| 2003/04/03 | 87.5 | 87.5 | 87.4 | 87.4 | -1.4 | -1.6% | 8,800 |
| 2003/04/02 | 91.3 | 91.3 | 88.8 | 88.8 | -0.6 | -0.7% | 26,400 |
| 2003/04/01 | 87.3 | 89.4 | 87.3 | 89.4 | +2 | +2.3% | 11,200 |
| 2003/03/31 | 87.5 | 87.5 | 87.4 | 87.4 | - | - | 56,800 |
| 2003/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/27 | 90 | 91.3 | 87.5 | 91.3 | +1.3 | +1.4% | 57,600 |
| 2003/03/26 | 89 | 90 | 88.5 | 90 | -0.9 | -1% | 24,800 |
| 2003/03/25 | 90.8 | 91.3 | 90.8 | 90.9 | +0.1 | +0.1% | 38,400 |
| 2003/03/24 | 93.6 | 93.6 | 90.8 | 90.8 | +3.3 | +3.8% | 56,000 |
| 2003/03/20 | 87.5 | 88.3 | 87.5 | 87.5 | ±0 | ±0% | 90,400 |
| 2003/03/19 | 87.5 | 87.6 | 87.5 | 87.5 | ±0 | ±0% | 33,600 |
| 2003/03/18 | 87.5 | 87.6 | 87.5 | 87.5 | +1.4 | +1.6% | 26,400 |
5251～
5300
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
