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 |
|---|---|---|---|---|---|---|---|
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 8,000 |
| 2002/07/31 | 81.3 | 81.3 | 78.8 | 78.8 | -5 | -6% | 48,000 |
| 2002/07/30 | 83.8 | 83.8 | 81.3 | 83.8 | ±0 | ±0% | 67,200 |
| 2002/07/29 | 82.5 | 83.8 | 81.3 | 83.8 | +2.5 | +3.1% | 36,800 |
| 2002/07/26 | 81.3 | 81.3 | 81.3 | 81.3 | ±0 | ±0% | 22,400 |
| 2002/07/25 | 81.4 | 81.4 | 81.3 | 81.3 | ±0 | ±0% | 6,400 |
| 2002/07/24 | 81.3 | 81.3 | 81.3 | 81.3 | +2.5 | +3.2% | 800 |
| 2002/07/23 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 3,200 |
| 2002/07/22 | 81.3 | 81.4 | 78.8 | 78.8 | -2.5 | -3.1% | 79,200 |
| 2002/07/19 | 81.4 | 81.4 | 81.3 | 81.3 | ±0 | ±0% | 3,200 |
| 2002/07/18 | 82.6 | 82.8 | 81.3 | 81.3 | -1.8 | -2.2% | 18,400 |
| 2002/07/17 | 83.1 | 83.1 | 83.1 | 83.1 | ±0 | ±0% | 8,800 |
| 2002/07/16 | 83.1 | 83.1 | 82.8 | 83.1 | ±0 | ±0% | 20,000 |
| 2002/07/15 | 83.1 | 83.1 | 83.1 | 83.1 | +0.3 | +0.4% | 800 |
| 2002/07/12 | 82.6 | 82.8 | 82.6 | 82.8 | +0.2 | +0.2% | 2,400 |
| 2002/07/11 | 83.1 | 83.1 | 82.6 | 82.6 | +0.1 | +0.1% | 8,800 |
| 2002/07/10 | 82.5 | 82.5 | 82.5 | 82.5 | -1.3 | -1.6% | 4,000 |
| 2002/07/09 | 83.8 | 83.8 | 83.8 | 83.8 | +0.7 | +0.8% | 5,600 |
| 2002/07/08 | 83.1 | 83.1 | 83.1 | 83.1 | +0.6 | +0.7% | 17,600 |
| 2002/07/05 | 86.3 | 86.3 | 82.5 | 82.5 | -2.5 | -2.9% | 45,600 |
| 2002/07/04 | 86.3 | 86.3 | 85 | 85 | -1.3 | -1.5% | 20,000 |
| 2002/07/03 | 85.6 | 86.3 | 85 | 86.3 | +1.8 | +2.1% | 24,800 |
| 2002/07/02 | 84.5 | 84.5 | 84.5 | 84.5 | -0.5 | -0.6% | 10,400 |
| 2002/07/01 | 85 | 85.5 | 83.8 | 85 | +0.1 | +0.1% | 41,600 |
| 2002/06/28 | 82.5 | 84.9 | 82.5 | 84.9 | +3 | +3.7% | 7,200 |
| 2002/06/27 | 80.6 | 81.9 | 80.6 | 81.9 | +1.3 | +1.6% | 9,600 |
| 2002/06/26 | 80.6 | 80.6 | 80.6 | 80.6 | -0.3 | -0.4% | 1,600 |
| 2002/06/25 | 80.6 | 80.9 | 80.6 | 80.9 | +0.3 | +0.4% | 1,600 |
| 2002/06/24 | 83.1 | 83.1 | 80.6 | 80.6 | -2.5 | -3% | 8,800 |
| 2002/06/21 | 83.3 | 83.3 | 82.5 | 83.1 | -0.2 | -0.2% | 51,200 |
| 2002/06/20 | 83.3 | 83.8 | 83.3 | 83.3 | +0.2 | +0.2% | 16,800 |
| 2002/06/19 | 86.3 | 86.4 | 83.1 | 83.1 | -4.4 | -5% | 26,400 |
| 2002/06/18 | 83.1 | 87.5 | 83.1 | 87.5 | +4.4 | +5.3% | 25,600 |
| 2002/06/17 | 85 | 85 | 83.1 | 83.1 | +0.2 | +0.2% | 8,000 |
| 2002/06/14 | 80 | 82.9 | 80 | 82.9 | +1.6 | +2% | 18,400 |
| 2002/06/13 | 83.8 | 83.8 | 81.3 | 81.3 | -2.5 | -3% | 24,800 |
| 2002/06/12 | 83.8 | 83.8 | 83.8 | 83.8 | - | - | 4,800 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 85 | 85.6 | 85 | 85 | -1.3 | -1.5% | 5,600 |
| 2002/06/07 | 86.3 | 86.3 | 85 | 86.3 | -3.1 | -3.5% | 44,800 |
| 2002/06/06 | 89.4 | 90 | 87.5 | 89.4 | -0.6 | -0.7% | 44,800 |
| 2002/06/05 | 90 | 90 | 89.4 | 90 | ±0 | ±0% | 61,600 |
| 2002/06/04 | 88.3 | 90 | 86.3 | 90 | +1.9 | +2.2% | 158,400 |
| 2002/06/03 | 85 | 90 | 85 | 88.1 | +5.6 | +6.8% | 152,000 |
| 2002/05/31 | 81.3 | 82.5 | 80.4 | 82.5 | +2.6 | +3.3% | 47,200 |
| 2002/05/30 | 79.4 | 79.9 | 79 | 79.9 | +0.9 | +1.1% | 15,200 |
| 2002/05/29 | 78.6 | 79.4 | 78.6 | 79 | +0.4 | +0.5% | 35,200 |
| 2002/05/28 | 78.6 | 78.6 | 78.6 | 78.6 | ±0 | ±0% | 9,600 |
| 2002/05/27 | 80 | 80 | 78.1 | 78.6 | -1.4 | -1.8% | 38,400 |
5451～
5500
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
