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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 103.9 | 105 | 103.8 | 104.3 | +1.8 | +1.8% | 60,000 |
| 2001/03/23 | 100 | 102.5 | 100 | 102.5 | +2.5 | +2.5% | 9,600 |
| 2001/03/22 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,800 |
| 2001/03/21 | 97.5 | 100 | 97.5 | 100 | +3.7 | +3.8% | 52,800 |
| 2001/03/19 | 95.3 | 96.3 | 95 | 96.3 | +1.3 | +1.4% | 22,400 |
| 2001/03/16 | 97.5 | 97.5 | 95 | 95 | -1.3 | -1.3% | 16,000 |
| 2001/03/15 | 98 | 98 | 95 | 96.3 | -1.7 | -1.7% | 73,600 |
| 2001/03/14 | 97.6 | 98 | 97.6 | 98 | +0.5 | +0.5% | 14,400 |
| 2001/03/13 | 100.6 | 100.6 | 97.5 | 97.5 | -3.8 | -3.8% | 49,600 |
| 2001/03/12 | 100.6 | 101.3 | 100.6 | 101.3 | +0.7 | +0.7% | 16,000 |
| 2001/03/09 | 101.3 | 101.3 | 100.6 | 100.6 | ±0 | ±0% | 24,800 |
| 2001/03/08 | 101.3 | 102.5 | 100.6 | 100.6 | -0.7 | -0.7% | 11,200 |
| 2001/03/07 | 101.3 | 102.8 | 100.6 | 101.3 | +1.3 | +1.3% | 50,400 |
| 2001/03/06 | 97.6 | 100 | 97.6 | 100 | +2.4 | +2.5% | 5,600 |
| 2001/03/05 | 98.8 | 98.8 | 96.9 | 97.6 | -0.5 | -0.5% | 12,000 |
| 2001/03/02 | 100 | 100 | 98.1 | 98.1 | -1.9 | -1.9% | 10,400 |
| 2001/03/01 | 100 | 100 | 100 | 100 | -1.3 | -1.3% | 16,800 |
| 2001/02/28 | 101 | 101.3 | 100 | 101.3 | -2.5 | -2.4% | 48,000 |
| 2001/02/27 | 106.1 | 106.3 | 103.6 | 103.8 | -2.3 | -2.2% | 47,200 |
| 2001/02/26 | 103.8 | 106.3 | 103.8 | 106.1 | +2.3 | +2.2% | 15,200 |
| 2001/02/23 | 101.3 | 103.8 | 101.3 | 103.8 | +3.8 | +3.8% | 20,000 |
| 2001/02/22 | 98.1 | 100 | 97.5 | 100 | +2.5 | +2.6% | 23,200 |
| 2001/02/21 | 100 | 101.3 | 97.5 | 97.5 | -4.4 | -4.3% | 12,800 |
| 2001/02/20 | 99.4 | 101.9 | 99.4 | 101.9 | +2.5 | +2.5% | 10,400 |
| 2001/02/19 | 98.8 | 99.4 | 98.8 | 99.4 | +0.6 | +0.6% | 9,600 |
| 2001/02/16 | 100 | 100 | 98.8 | 98.8 | ±0 | ±0% | 27,200 |
| 2001/02/15 | 98.4 | 98.8 | 98.1 | 98.8 | +1.3 | +1.3% | 8,800 |
| 2001/02/14 | 96.3 | 97.5 | 96.3 | 97.5 | ±0 | ±0% | 3,200 |
| 2001/02/13 | 100 | 100 | 97.5 | 97.5 | -2.5 | -2.5% | 28,000 |
| 2001/02/09 | 100 | 100 | 100 | 100 | -0.1 | -0.1% | 4,000 |
| 2001/02/08 | 101.4 | 101.4 | 100.1 | 100.1 | -1.2 | -1.2% | 43,200 |
| 2001/02/07 | 97.4 | 101.3 | 97.4 | 101.3 | +3.8 | +3.9% | 23,200 |
| 2001/02/06 | 97.6 | 97.6 | 95 | 97.5 | ±0 | ±0% | 18,400 |
| 2001/02/05 | 97.5 | 97.5 | 97.4 | 97.5 | -0.4 | -0.4% | 8,000 |
| 2001/02/02 | 101.9 | 101.9 | 95 | 97.9 | -4 | -3.9% | 30,400 |
| 2001/02/01 | 103.8 | 103.8 | 101.9 | 101.9 | +0.6 | +0.6% | 12,800 |
| 2001/01/31 | 103.8 | 103.8 | 100.6 | 101.3 | +1.3 | +1.3% | 30,400 |
| 2001/01/30 | 99.4 | 101.3 | 99.4 | 100 | +0.6 | +0.6% | 65,600 |
| 2001/01/29 | 95 | 99.4 | 95 | 99.4 | +5.6 | +6% | 10,400 |
| 2001/01/26 | 99.4 | 99.4 | 93.8 | 93.8 | +0.3 | +0.3% | 7,200 |
| 2001/01/25 | 93.1 | 93.5 | 93.1 | 93.5 | +1 | +1.1% | 19,200 |
| 2001/01/24 | 92.5 | 92.5 | 92.5 | 92.5 | -0.6 | -0.6% | 800 |
| 2001/01/23 | 92.5 | 93.1 | 92.5 | 93.1 | +3.7 | +4.1% | 3,200 |
| 2001/01/22 | 89.4 | 90 | 89.4 | 89.4 | ±0 | ±0% | 26,400 |
| 2001/01/19 | 90.3 | 90.3 | 89.4 | 89.4 | +1.9 | +2.2% | 24,000 |
| 2001/01/18 | 85.9 | 87.5 | 85.9 | 87.5 | +1.9 | +2.2% | 11,200 |
| 2001/01/17 | 85.3 | 85.6 | 85.3 | 85.6 | +0.5 | +0.6% | 1,600 |
| 2001/01/16 | 85 | 85.1 | 85 | 85.1 | +1.3 | +1.6% | 2,400 |
| 2001/01/15 | 82.5 | 85 | 82.5 | 83.8 | +2.5 | +3.1% | 24,800 |
| 2001/01/12 | 82.5 | 82.5 | 81.3 | 81.3 | -2.5 | -3% | 34,400 |
5801～
5850
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
