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 |
|---|---|---|---|---|---|---|---|
| 2002/05/24 | 79.6 | 80 | 79.6 | 80 | +0.4 | +0.5% | 15,200 |
| 2002/05/23 | 78.8 | 79.6 | 78.8 | 79.6 | +0.8 | +1% | 57,600 |
| 2002/05/22 | 78.8 | 78.8 | 77.5 | 78.8 | ±0 | ±0% | 46,400 |
| 2002/05/21 | 78.1 | 80 | 78.1 | 78.8 | +1.3 | +1.7% | 23,200 |
| 2002/05/20 | 76.9 | 77.5 | 75 | 77.5 | +1.2 | +1.6% | 24,000 |
| 2002/05/17 | 76.9 | 76.9 | 76.3 | 76.3 | -0.6 | -0.8% | 24,000 |
| 2002/05/16 | 76.3 | 76.9 | 76.3 | 76.9 | +1.3 | +1.7% | 16,800 |
| 2002/05/15 | 75.6 | 75.6 | 75.6 | 75.6 | +0.6 | +0.8% | 22,400 |
| 2002/05/14 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,800 |
| 2002/05/13 | 75.6 | 75.6 | 74.9 | 75 | -1.1 | -1.4% | 38,400 |
| 2002/05/10 | 76.4 | 76.4 | 76 | 76.1 | +0.2 | +0.3% | 19,200 |
| 2002/05/09 | 76 | 76.6 | 75.9 | 75.9 | ±0 | ±0% | 20,000 |
| 2002/05/08 | 76.9 | 77.1 | 75.9 | 75.9 | -1.2 | -1.6% | 18,400 |
| 2002/05/07 | 77.5 | 77.5 | 76.4 | 77.1 | -0.4 | -0.5% | 36,000 |
| 2002/05/02 | 75.5 | 77.5 | 75.3 | 77.5 | +2.2 | +2.9% | 24,800 |
| 2002/05/01 | 75.6 | 75.8 | 75.3 | 75.3 | -0.3 | -0.4% | 9,600 |
| 2002/04/30 | 77.5 | 77.5 | 75.3 | 75.6 | -0.4 | -0.5% | 58,400 |
| 2002/04/26 | 76 | 76 | 75.6 | 76 | -0.3 | -0.4% | 19,200 |
| 2002/04/25 | 76 | 76.3 | 76 | 76.3 | ±0 | ±0% | 6,400 |
| 2002/04/24 | 76.3 | 76.9 | 76.3 | 76.3 | -0.1 | -0.1% | 20,000 |
| 2002/04/23 | 76.4 | 76.5 | 76.1 | 76.4 | -0.1 | -0.1% | 24,000 |
| 2002/04/22 | 76.3 | 76.6 | 76.3 | 76.5 | +0.2 | +0.3% | 22,400 |
| 2002/04/19 | 76.5 | 76.8 | 76 | 76.3 | ±0 | ±0% | 35,200 |
| 2002/04/18 | 77.5 | 77.5 | 76.3 | 76.3 | -1.2 | -1.5% | 34,400 |
| 2002/04/17 | 77.5 | 77.6 | 77.5 | 77.5 | -2.5 | -3.1% | 8,800 |
| 2002/04/16 | 76.3 | 80.6 | 76.3 | 80 | +3.6 | +4.7% | 26,400 |
| 2002/04/15 | 76.3 | 77.4 | 76.3 | 76.4 | +0.8 | +1.1% | 15,200 |
| 2002/04/12 | 75.6 | 75.6 | 75.6 | 75.6 | +0.2 | +0.3% | 800 |
| 2002/04/11 | 77.4 | 77.4 | 75.3 | 75.4 | -0.2 | -0.3% | 5,600 |
| 2002/04/10 | 75 | 76.3 | 75 | 75.6 | -0.5 | -0.7% | 11,200 |
| 2002/04/09 | 75 | 76.1 | 75 | 76.1 | -0.2 | -0.3% | 11,200 |
| 2002/04/08 | 77.1 | 77.1 | 76.3 | 76.3 | -1 | -1.3% | 16,800 |
| 2002/04/05 | 75.3 | 77.3 | 75.3 | 77.3 | +2.2 | +2.9% | 32,800 |
| 2002/04/04 | 78.1 | 78.1 | 75.1 | 75.1 | -2.4 | -3.1% | 25,600 |
| 2002/04/03 | 78.1 | 78.1 | 77.5 | 77.5 | -0.6 | -0.8% | 3,200 |
| 2002/04/02 | 79.9 | 79.9 | 78.1 | 78.1 | -3 | -3.7% | 17,600 |
| 2002/04/01 | 81.1 | 81.1 | 81.1 | 81.1 | -0.2 | -0.2% | 800 |
| 2002/03/29 | 83.6 | 83.6 | 81.3 | 81.3 | -1.2 | -1.5% | 25,600 |
| 2002/03/28 | 83.8 | 83.8 | 82.5 | 82.5 | +1.2 | +1.5% | 11,200 |
| 2002/03/27 | 86.9 | 86.9 | 81.3 | 81.3 | -6 | -6.9% | 12,800 |
| 2002/03/26 | 87.3 | 87.3 | 87.3 | 87.3 | -0.2 | -0.2% | 8,000 |
| 2002/03/25 | 87.5 | 88.8 | 86.3 | 87.5 | ±0 | ±0% | 44,000 |
| 2002/03/22 | 87.5 | 88.8 | 86.9 | 87.5 | +0.6 | +0.7% | 68,800 |
| 2002/03/20 | 85 | 86.9 | 83.9 | 86.9 | +0.6 | +0.7% | 36,000 |
| 2002/03/19 | 85 | 86.3 | 85 | 86.3 | -0.2 | -0.2% | 44,800 |
| 2002/03/18 | 86.9 | 90 | 86.3 | 86.5 | +0.2 | +0.2% | 85,600 |
| 2002/03/15 | 85.6 | 86.3 | 85.6 | 86.3 | +1.9 | +2.3% | 5,600 |
| 2002/03/14 | 85 | 85.6 | 84.4 | 84.4 | -3.1 | -3.5% | 16,000 |
| 2002/03/13 | 87.5 | 87.5 | 86.3 | 87.5 | -1.3 | -1.5% | 26,400 |
| 2002/03/12 | 91.3 | 92.5 | 88.8 | 88.8 | -2.5 | -2.7% | 32,000 |
5501～
5550
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
