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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 71.3 | 71.3 | 70 | 70.1 | -1.3 | -1.8% | 48,800 |
| 2010/04/30 | 71.3 | 71.4 | 70.6 | 71.4 | +1.4 | +2% | 50,400 |
| 2010/04/28 | 70.4 | 70.8 | 69.9 | 70 | -0.5 | -0.7% | 98,400 |
| 2010/04/27 | 70.6 | 71.1 | 70.5 | 70.5 | +0.1 | +0.1% | 20,000 |
| 2010/04/26 | 70.4 | 71.3 | 70.4 | 70.4 | +0.1 | +0.1% | 41,600 |
| 2010/04/23 | 70.1 | 71 | 70.1 | 70.3 | -0.1 | -0.1% | 34,400 |
| 2010/04/22 | 71 | 71 | 70.3 | 70.4 | -0.6 | -0.8% | 19,200 |
| 2010/04/21 | 70.9 | 71 | 70.1 | 71 | +1 | +1.4% | 57,600 |
| 2010/04/20 | 70 | 71 | 69.9 | 70 | -0.6 | -0.8% | 31,200 |
| 2010/04/19 | 71.1 | 71.4 | 68.9 | 70.6 | -0.5 | -0.7% | 172,800 |
| 2010/04/16 | 71.3 | 71.5 | 71.1 | 71.1 | -0.3 | -0.4% | 34,400 |
| 2010/04/15 | 71.1 | 71.6 | 71.1 | 71.4 | +0.3 | +0.4% | 44,000 |
| 2010/04/14 | 71.8 | 71.8 | 71 | 71.1 | ±0 | ±0% | 34,400 |
| 2010/04/13 | 70.9 | 71.3 | 70.4 | 71.1 | +0.2 | +0.3% | 103,200 |
| 2010/04/12 | 71.3 | 71.3 | 70.6 | 70.9 | -0.4 | -0.6% | 76,800 |
| 2010/04/09 | 71.1 | 71.4 | 70.6 | 71.3 | +0.2 | +0.3% | 34,400 |
| 2010/04/08 | 71.5 | 71.9 | 70.9 | 71.1 | -0.8 | -1.1% | 80,800 |
| 2010/04/07 | 71.9 | 72 | 71.3 | 71.9 | +0.3 | +0.4% | 41,600 |
| 2010/04/06 | 72.4 | 72.4 | 71 | 71.6 | -0.5 | -0.7% | 116,000 |
| 2010/04/05 | 71.4 | 72.1 | 70.4 | 72.1 | +0.8 | +1.1% | 59,200 |
| 2010/04/02 | 72.8 | 72.8 | 71 | 71.3 | -1.5 | -2.1% | 133,600 |
| 2010/04/01 | 73.1 | 73.1 | 71.9 | 72.8 | -0.2 | -0.3% | 24,800 |
| 2010/03/31 | 72.5 | 73 | 71.6 | 73 | +0.4 | +0.6% | 37,600 |
| 2010/03/30 | 72.5 | 73 | 72 | 72.6 | ±0 | ±0% | 29,600 |
| 2010/03/29 | 73 | 73.3 | 72.5 | 72.6 | -3.5 | -4.6% | 92,800 |
| 2010/03/26 | 74.8 | 76.1 | 74.6 | 76.1 | +0.8 | +1.1% | 123,200 |
| 2010/03/25 | 74.6 | 75.4 | 74.5 | 75.3 | +1.3 | +1.8% | 89,600 |
| 2010/03/24 | 73.9 | 75 | 73.8 | 74 | +0.2 | +0.3% | 204,800 |
| 2010/03/23 | 74 | 74.1 | 73.1 | 73.8 | -0.2 | -0.3% | 135,200 |
| 2010/03/19 | 73.6 | 74.3 | 73.1 | 74 | -0.1 | -0.1% | 108,000 |
| 2010/03/18 | 74.5 | 74.5 | 73.6 | 74.1 | -0.2 | -0.3% | 77,600 |
| 2010/03/17 | 74.6 | 74.6 | 74.3 | 74.3 | -0.3 | -0.4% | 24,000 |
| 2010/03/16 | 74.4 | 74.6 | 73.8 | 74.6 | +0.3 | +0.4% | 133,600 |
| 2010/03/15 | 74.1 | 74.8 | 74.1 | 74.3 | +0.3 | +0.4% | 81,600 |
| 2010/03/12 | 74.3 | 74.8 | 73.9 | 74 | -0.1 | -0.1% | 90,400 |
| 2010/03/11 | 73.8 | 74.9 | 73.8 | 74.1 | +0.3 | +0.4% | 84,000 |
| 2010/03/10 | 73.8 | 74.1 | 73.4 | 73.8 | +0.3 | +0.4% | 30,400 |
| 2010/03/09 | 73.3 | 73.8 | 73.3 | 73.5 | +0.2 | +0.3% | 111,200 |
| 2010/03/08 | 73.4 | 73.5 | 73 | 73.3 | ±0 | ±0% | 31,200 |
| 2010/03/05 | 72.9 | 73.4 | 72.4 | 73.3 | +0.3 | +0.4% | 16,800 |
| 2010/03/04 | 72.3 | 73 | 72 | 73 | +0.5 | +0.7% | 51,200 |
| 2010/03/03 | 72.3 | 72.9 | 72.1 | 72.5 | +0.2 | +0.3% | 50,400 |
| 2010/03/02 | 72.5 | 72.8 | 72.3 | 72.3 | -0.2 | -0.3% | 24,000 |
| 2010/03/01 | 73 | 73 | 72 | 72.5 | -0.5 | -0.7% | 34,400 |
| 2010/02/26 | 72 | 73 | 72 | 73 | +1 | +1.4% | 20,000 |
| 2010/02/25 | 73 | 73 | 71.9 | 72 | -1 | -1.4% | 38,400 |
| 2010/02/24 | 72 | 73.1 | 72 | 73 | ±0 | ±0% | 25,600 |
| 2010/02/23 | 71.4 | 73.1 | 71.4 | 73 | +1.1 | +1.5% | 60,800 |
| 2010/02/22 | 72.3 | 72.3 | 71.6 | 71.9 | +0.5 | +0.7% | 20,800 |
| 2010/02/19 | 72.9 | 72.9 | 71.3 | 71.4 | -1 | -1.4% | 128,800 |
3551～
3600
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
