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 |
|---|---|---|---|---|---|---|---|
| 2010/02/18 | 72.5 | 72.6 | 71.6 | 72.4 | -0.1 | -0.1% | 19,200 |
| 2010/02/17 | 72.9 | 72.9 | 71.9 | 72.5 | -0.4 | -0.5% | 83,200 |
| 2010/02/16 | 72.9 | 73.3 | 72.9 | 72.9 | -0.2 | -0.3% | 48,000 |
| 2010/02/15 | 72.9 | 73.4 | 72.8 | 73.1 | +0.3 | +0.4% | 28,000 |
| 2010/02/12 | 72.5 | 73.5 | 72.5 | 72.8 | -0.6 | -0.8% | 48,000 |
| 2010/02/10 | 72.8 | 73.6 | 72.5 | 73.4 | ±0 | ±0% | 30,400 |
| 2010/02/09 | 73.6 | 73.8 | 72.9 | 73.4 | -0.4 | -0.5% | 52,000 |
| 2010/02/08 | 70.9 | 73.8 | 70.9 | 73.8 | +2 | +2.8% | 113,600 |
| 2010/02/05 | 71.9 | 72 | 71.4 | 71.8 | -0.6 | -0.8% | 30,400 |
| 2010/02/04 | 72.4 | 72.4 | 72 | 72.4 | ±0 | ±0% | 26,400 |
| 2010/02/03 | 71.9 | 72.8 | 71.3 | 72.4 | ±0 | ±0% | 49,600 |
| 2010/02/02 | 71.4 | 73.1 | 71.4 | 72.4 | -0.1 | -0.1% | 232,000 |
| 2010/02/01 | 73 | 73.1 | 70.3 | 72.5 | -0.3 | -0.4% | 80,800 |
| 2010/01/29 | 73 | 73 | 71.6 | 72.8 | ±0 | ±0% | 36,800 |
| 2010/01/28 | 73.1 | 73.1 | 72.8 | 72.8 | -0.3 | -0.4% | 4,800 |
| 2010/01/27 | 72.8 | 73.1 | 72.3 | 73.1 | +0.3 | +0.4% | 72,800 |
| 2010/01/26 | 71.1 | 72.8 | 70.6 | 72.8 | +2 | +2.8% | 56,000 |
| 2010/01/25 | 70.6 | 71.9 | 70.6 | 70.8 | -0.1 | -0.1% | 17,600 |
| 2010/01/22 | 70.9 | 71 | 70.6 | 70.9 | -0.1 | -0.1% | 28,800 |
| 2010/01/21 | 70.9 | 71.1 | 70.8 | 71 | +0.1 | +0.1% | 24,800 |
| 2010/01/20 | 71.5 | 71.6 | 70.6 | 70.9 | -0.6 | -0.8% | 28,000 |
| 2010/01/19 | 71.4 | 71.5 | 70.6 | 71.5 | +0.4 | +0.6% | 25,600 |
| 2010/01/18 | 71 | 71.3 | 70.8 | 71.1 | +0.1 | +0.1% | 21,600 |
| 2010/01/15 | 70.6 | 71 | 70.6 | 71 | ±0 | ±0% | 45,600 |
| 2010/01/14 | 71.1 | 71.1 | 70.8 | 71 | +0.6 | +0.9% | 24,000 |
| 2010/01/13 | 70.8 | 70.8 | 70.4 | 70.4 | -0.2 | -0.3% | 17,600 |
| 2010/01/12 | 70.1 | 70.8 | 70.1 | 70.6 | +0.6 | +0.9% | 40,800 |
| 2010/01/08 | 70 | 70.6 | 69.9 | 70 | -0.1 | -0.1% | 91,200 |
| 2010/01/07 | 70.6 | 70.8 | 70 | 70.1 | -0.4 | -0.6% | 57,600 |
| 2010/01/06 | 71.8 | 71.8 | 69.6 | 70.5 | -0.3 | -0.4% | 73,600 |
| 2010/01/05 | 71.3 | 71.3 | 70.8 | 70.8 | -0.5 | -0.7% | 18,400 |
| 2010/01/04 | 70.9 | 72.3 | 70.9 | 71.3 | +0.5 | +0.7% | 11,200 |
| 2009/12/30 | 70.4 | 71.6 | 70.4 | 70.8 | -1.1 | -1.5% | 43,200 |
| 2009/12/29 | 72.1 | 72.5 | 71.3 | 71.9 | -0.1 | -0.1% | 51,200 |
| 2009/12/28 | 72.1 | 72.1 | 72 | 72 | +0.2 | +0.3% | 18,400 |
| 2009/12/25 | 71.9 | 71.9 | 71.8 | 71.8 | -0.1 | -0.1% | 13,600 |
| 2009/12/24 | 70.6 | 71.9 | 70 | 71.9 | +1 | +1.4% | 24,800 |
| 2009/12/22 | 71.3 | 72.5 | 68.3 | 70.9 | -0.4 | -0.6% | 64,000 |
| 2009/12/21 | 71.3 | 71.3 | 71.3 | 71.3 | +0.8 | +1.1% | 8,800 |
| 2009/12/18 | 70.9 | 71 | 70.4 | 70.5 | -0.6 | -0.8% | 51,200 |
| 2009/12/17 | 71.9 | 72.1 | 70.9 | 71.1 | -0.2 | -0.3% | 15,200 |
| 2009/12/16 | 71.3 | 71.5 | 70.5 | 71.3 | -1.1 | -1.5% | 34,400 |
| 2009/12/15 | 70.4 | 72.5 | 70.4 | 72.4 | +1.4 | +2% | 44,800 |
| 2009/12/14 | 71.6 | 71.6 | 70.8 | 71 | -1.3 | -1.8% | 27,200 |
| 2009/12/11 | 72.3 | 72.3 | 71.3 | 72.3 | +0.5 | +0.7% | 69,600 |
| 2009/12/10 | 69.6 | 71.9 | 69.6 | 71.8 | +2.4 | +3.5% | 127,200 |
| 2009/12/09 | 67.9 | 69.4 | 67.9 | 69.4 | +1.5 | +2.2% | 51,200 |
| 2009/12/08 | 68 | 70 | 67.8 | 67.9 | -1.5 | -2.2% | 109,600 |
| 2009/12/07 | 65.8 | 72.3 | 65.8 | 69.4 | +2.5 | +3.7% | 86,400 |
| 2009/12/04 | 67.4 | 67.4 | 66.9 | 66.9 | -0.5 | -0.7% | 10,400 |
3601～
3650
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
