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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 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 |
| 2002/12/27 | 77.5 | 77.6 | 77.5 | 77.5 | ±0 | ±0% | 11,200 |
| 2002/12/26 | 78.1 | 78.1 | 77.5 | 77.5 | -0.3 | -0.4% | 16,000 |
| 2002/12/25 | 77.3 | 77.8 | 77.3 | 77.8 | +0.9 | +1.2% | 22,400 |
| 2002/12/24 | 77 | 77.5 | 76.9 | 76.9 | ±0 | ±0% | 59,200 |
| 2002/12/20 | 76.9 | 77.5 | 76.9 | 76.9 | ±0 | ±0% | 100,000 |
| 2002/12/19 | 77.5 | 78.8 | 76.9 | 76.9 | +0.5 | +0.7% | 27,200 |
| 2002/12/18 | 77.5 | 77.5 | 76.4 | 76.4 | ±0 | ±0% | 6,400 |
| 2002/12/17 | 77.5 | 77.5 | 76.3 | 76.4 | -1.1 | -1.4% | 25,600 |
| 2002/12/16 | 76.9 | 77.5 | 76.9 | 77.5 | ±0 | ±0% | 8,000 |
| 2002/12/13 | 80 | 80 | 77.5 | 77.5 | -2.5 | -3.1% | 12,000 |
| 2002/12/12 | 80.8 | 81.3 | 80 | 80 | ±0 | ±0% | 50,400 |
| 2002/12/11 | 80 | 81.3 | 80 | 80 | +0.2 | +0.3% | 49,600 |
| 2002/12/10 | 79.8 | 80.9 | 79.8 | 79.8 | ±0 | ±0% | 258,400 |
| 2002/12/09 | 80 | 80 | 79.8 | 79.8 | +2.3 | +3% | 4,000 |
| 2002/12/06 | 77.5 | 77.5 | 75 | 77.5 | -1.3 | -1.6% | 61,600 |
| 2002/12/05 | 79.4 | 79.4 | 78.8 | 78.8 | -1.8 | -2.2% | 20,800 |
| 2002/12/04 | 76.3 | 81.3 | 76.3 | 80.6 | +3.7 | +4.8% | 36,800 |
| 2002/12/03 | 75.6 | 76.9 | 75.6 | 76.9 | +0.6 | +0.8% | 16,000 |
| 2002/12/02 | 76.9 | 76.9 | 75 | 76.3 | -0.6 | -0.8% | 22,400 |
| 2002/11/29 | 76.9 | 77.5 | 76.1 | 76.9 | ±0 | ±0% | 18,400 |
| 2002/11/28 | 76.3 | 76.9 | 76.1 | 76.9 | -0.6 | -0.8% | 8,000 |
| 2002/11/27 | 77.5 | 78.8 | 77.5 | 77.5 | +1.2 | +1.6% | 32,000 |
| 2002/11/26 | 75 | 76.3 | 73.8 | 76.3 | +1.3 | +1.7% | 45,600 |
| 2002/11/25 | 73.1 | 75 | 73.1 | 75 | +4.4 | +6.2% | 23,200 |
| 2002/11/22 | 72.5 | 72.5 | 70.6 | 70.6 | -1.9 | -2.6% | 16,800 |
| 2002/11/21 | 72.5 | 72.5 | 72.5 | 72.5 | ±0 | ±0% | 800 |
| 2002/11/20 | 72.5 | 72.5 | 71.9 | 72.5 | ±0 | ±0% | 28,000 |
| 2002/11/19 | 72.5 | 72.5 | 70.6 | 72.5 | -2.5 | -3.3% | 45,600 |
| 2002/11/18 | 72.5 | 75 | 72.5 | 75 | +3.7 | +5.2% | 12,800 |
| 2002/11/15 | 70.1 | 71.3 | 70.1 | 71.3 | ±0 | ±0% | 20,800 |
| 2002/11/14 | 71.4 | 71.4 | 71.3 | 71.3 | +1.3 | +1.9% | 8,800 |
| 2002/11/13 | 71.3 | 71.3 | 70 | 70 | -2.5 | -3.4% | 58,400 |
| 2002/11/12 | 72.5 | 72.5 | 71.9 | 72.5 | -0.1 | -0.1% | 16,800 |
| 2002/11/11 | 73.8 | 73.8 | 72.6 | 72.6 | -2.4 | -3.2% | 5,600 |
| 2002/11/08 | 72.6 | 75 | 72.6 | 75 | +1.2 | +1.6% | 47,200 |
| 2002/11/07 | 74 | 74 | 73.8 | 73.8 | ±0 | ±0% | 28,800 |
5351～
5400
件表示中 / 6611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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64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 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60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 |
| メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69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 |
| 東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
