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 |
|---|---|---|---|---|---|---|---|
| 2002/12/17 | 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 |
| 2002/11/06 | 75 | 75 | 73.8 | 73.8 | -1.6 | -2.1% | 55,200 |
| 2002/11/05 | 75 | 75.4 | 75 | 75.4 | +0.4 | +0.5% | 43,200 |
| 2002/11/01 | 75 | 75.6 | 75 | 75 | ±0 | ±0% | 5,600 |
| 2002/10/31 | 77.5 | 78.8 | 75 | 75 | -3.8 | -4.8% | 24,000 |
| 2002/10/30 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 800 |
| 2002/10/29 | 78.8 | 79.4 | 78.8 | 78.8 | ±0 | ±0% | 11,200 |
| 2002/10/28 | 77.4 | 79.9 | 77.4 | 78.8 | -2.3 | -2.8% | 54,400 |
| 2002/10/25 | 80.8 | 81.3 | 79.5 | 81.1 | +2.8 | +3.6% | 60,800 |
| 2002/10/24 | 75 | 78.8 | 75 | 78.3 | +3.3 | +4.4% | 84,000 |
| 2002/10/23 | 75 | 75.1 | 75 | 75 | ±0 | ±0% | 89,600 |
| 2002/10/22 | 74.8 | 75.6 | 74.8 | 75 | -0.6 | -0.8% | 51,200 |
| 2002/10/21 | 75 | 76.3 | 75 | 75.6 | ±0 | ±0% | 28,000 |
| 2002/10/18 | 73.3 | 75.6 | 73.3 | 75.6 | +0.6 | +0.8% | 30,400 |
| 2002/10/17 | 76.8 | 76.8 | 75 | 75 | -1.4 | -1.8% | 24,000 |
| 2002/10/16 | 75 | 77.5 | 75 | 76.4 | +1.4 | +1.9% | 24,800 |
| 2002/10/15 | 73.3 | 76.3 | 73.3 | 75 | +1.9 | +2.6% | 21,600 |
| 2002/10/11 | 73.8 | 73.8 | 72.5 | 73.1 | ±0 | ±0% | 7,200 |
| 2002/10/10 | 74.4 | 74.4 | 70.8 | 73.1 | -1.8 | -2.4% | 34,400 |
| 2002/10/09 | 74.9 | 74.9 | 72.8 | 74.9 | -0.2 | -0.3% | 31,200 |
| 2002/10/08 | 75.6 | 76.3 | 73.8 | 75.1 | -1.2 | -1.6% | 90,400 |
| 2002/10/07 | 76.3 | 76.3 | 75.1 | 76.3 | -0.6 | -0.8% | 13,600 |
5501～
5550
件表示中 / 6740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 | 146,900円 | +4.8% | +5.4% | 3.68% | 11.01倍 | 1.72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 |
| 中央自 | 179,400円 | +7.8% | +4.7% | 3.12% | 11.01倍 | 1.78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 |
| あらた | 296,900円 | +1.4% | +15.3% | 3.77% | 8.47倍 | 0.85倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 内田洋 | 969,000円 | +17.7% | +25.3% | 2.27% | 11.10倍 | 1.48倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 蝶 理 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
