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 |
|---|---|---|---|---|---|---|---|
| 2001/03/05 | 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 |
| 2001/01/11 | 86.3 | 87.5 | 83.8 | 83.8 | -3.7 | -4.2% | 25,600 |
| 2001/01/10 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 8,800 |
| 2001/01/09 | 88.8 | 88.8 | 87.5 | 87.5 | -1.3 | -1.5% | 96,000 |
| 2001/01/05 | 88.8 | 88.8 | 87.5 | 88.8 | ±0 | ±0% | 17,600 |
| 2001/01/04 | 88.8 | 88.8 | 88.8 | 88.8 | -2.5 | -2.7% | 800 |
| 2000/12/29 | 91.6 | 92.5 | 91.3 | 91.3 | -0.3 | -0.3% | 10,400 |
| 2000/12/28 | 93.8 | 93.8 | 91.5 | 91.6 | -2.2 | -2.3% | 14,400 |
| 2000/12/27 | 91.3 | 93.8 | 91.3 | 93.8 | +2.5 | +2.7% | 6,400 |
| 2000/12/26 | 92.5 | 92.5 | 91.3 | 91.3 | ±0 | ±0% | 24,800 |
| 2000/12/25 | 91.3 | 93.8 | 91.3 | 91.3 | +1.3 | +1.4% | 12,000 |
| 2000/12/22 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 18,400 |
| 2000/12/21 | 91.3 | 91.3 | 87.5 | 87.5 | -5 | -5.4% | 106,400 |
| 2000/12/20 | 87.5 | 92.5 | 87.5 | 92.5 | -1.3 | -1.4% | 43,200 |
| 2000/12/19 | 100 | 100 | 93.8 | 93.8 | -6.2 | -6.2% | 32,800 |
5801～
5850
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
