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 |
|---|---|---|---|---|---|---|---|
| 2003/03/17 | 86.1 | 86.1 | 86.1 | 86.1 | -1.2 | -1.4% | 4,800 |
| 2003/03/14 | 87.5 | 87.5 | 87.3 | 87.3 | -0.2 | -0.2% | 11,200 |
| 2003/03/13 | 86.3 | 87.5 | 82 | 87.5 | +0.2 | +0.2% | 9,600 |
| 2003/03/12 | 87.3 | 87.3 | 87.3 | 87.3 | +0.3 | +0.3% | 6,400 |
| 2003/03/11 | 87.5 | 87.5 | 86.9 | 87 | -0.5 | -0.6% | 40,000 |
| 2003/03/10 | 88 | 88.1 | 87.5 | 87.5 | ±0 | ±0% | 10,400 |
| 2003/03/07 | 90 | 90 | 87.5 | 87.5 | -2.5 | -2.8% | 16,000 |
| 2003/03/06 | 90 | 90 | 90 | 90 | ±0 | ±0% | 16,000 |
| 2003/03/05 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 14,400 |
| 2003/03/04 | 87.6 | 87.6 | 87.5 | 87.5 | ±0 | ±0% | 25,600 |
| 2003/03/03 | 88.1 | 88.5 | 87.5 | 87.5 | ±0 | ±0% | 5,600 |
| 2003/02/28 | 85 | 89 | 84.4 | 87.5 | ±0 | ±0% | 65,600 |
| 2003/02/27 | 87.5 | 87.5 | 87.5 | 87.5 | +3.7 | +4.4% | 800 |
| 2003/02/26 | 84 | 85 | 83.8 | 83.8 | -0.2 | -0.2% | 56,800 |
| 2003/02/25 | 84.4 | 85 | 84 | 84 | -1 | -1.2% | 28,800 |
| 2003/02/24 | 86.3 | 86.4 | 85 | 85 | -2.5 | -2.9% | 30,400 |
| 2003/02/21 | 90 | 90 | 87.5 | 87.5 | -2.5 | -2.8% | 8,800 |
| 2003/02/20 | 90 | 90 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2003/02/19 | 88.8 | 90 | 88.8 | 90 | -1.3 | -1.4% | 7,200 |
| 2003/02/18 | 91.4 | 91.4 | 91.3 | 91.3 | ±0 | ±0% | 22,400 |
| 2003/02/17 | 91.3 | 92.5 | 91.3 | 91.3 | -2.5 | -2.7% | 28,000 |
| 2003/02/14 | 93.8 | 93.8 | 92.5 | 93.8 | ±0 | ±0% | 60,000 |
| 2003/02/13 | 91.8 | 93.8 | 91.3 | 93.8 | +2.5 | +2.7% | 68,000 |
| 2003/02/12 | 88.8 | 91.3 | 88.8 | 91.3 | +3.8 | +4.3% | 44,000 |
| 2003/02/10 | 87.5 | 88.8 | 87.5 | 87.5 | -0.6 | -0.7% | 43,200 |
| 2003/02/07 | 88.6 | 88.6 | 86.9 | 88.1 | +0.6 | +0.7% | 110,400 |
| 2003/02/06 | 83.8 | 87.5 | 83.8 | 87.5 | +3.7 | +4.4% | 25,600 |
| 2003/02/05 | 84.4 | 84.4 | 83.8 | 83.8 | -1.8 | -2.1% | 17,600 |
| 2003/02/04 | 84.4 | 86.9 | 84.4 | 85.6 | +1.2 | +1.4% | 7,200 |
| 2003/02/03 | 84.4 | 84.4 | 83.8 | 84.4 | ±0 | ±0% | 7,200 |
| 2003/01/31 | 84 | 85 | 83.9 | 84.4 | +0.5 | +0.6% | 20,800 |
| 2003/01/30 | 83.9 | 83.9 | 83.8 | 83.9 | +0.1 | +0.1% | 16,800 |
| 2003/01/29 | 86.3 | 86.3 | 83.6 | 83.8 | -1.8 | -2.1% | 28,000 |
| 2003/01/28 | 86.3 | 87.3 | 85 | 85.6 | -1.9 | -2.2% | 31,200 |
| 2003/01/27 | 88.8 | 88.8 | 87.5 | 87.5 | ±0 | ±0% | 22,400 |
| 2003/01/24 | 87.5 | 87.5 | 87.5 | 87.5 | -1.3 | -1.5% | 59,200 |
| 2003/01/23 | 83.8 | 90 | 83.8 | 88.8 | +5 | +6% | 37,600 |
| 2003/01/22 | 88.9 | 89.4 | 83.8 | 83.8 | -5 | -5.6% | 11,200 |
| 2003/01/21 | 86.3 | 88.8 | 86.3 | 88.8 | +3.2 | +3.7% | 131,200 |
| 2003/01/20 | 83.8 | 85.6 | 83.8 | 85.6 | +4.3 | +5.3% | 91,200 |
| 2003/01/17 | 81.3 | 81.3 | 80.8 | 81.3 | ±0 | ±0% | 28,000 |
| 2003/01/16 | 80 | 81.3 | 80 | 81.3 | +1.3 | +1.6% | 18,400 |
| 2003/01/15 | 80 | 81.3 | 80 | 80 | +1.2 | +1.5% | 12,000 |
| 2003/01/14 | 78.1 | 78.8 | 78.1 | 78.8 | -1.2 | -1.5% | 5,600 |
| 2003/01/10 | 78.8 | 80 | 78.8 | 80 | -0.5 | -0.6% | 4,800 |
| 2003/01/09 | 80.5 | 80.6 | 80.5 | 80.5 | +0.7 | +0.9% | 9,600 |
| 2003/01/08 | 78.9 | 79.8 | 78.9 | 79.8 | - | - | 1,600 |
| 2003/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/06 | 80.5 | 80.5 | 78.8 | 78.8 | -1.8 | -2.2% | 4,800 |
| 2002/12/30 | 78.1 | 80.6 | 78.1 | 80.6 | +3.1 | +4% | 22,400 |
5301～
5350
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
