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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/12/03 | 66.8 | 67.4 | 66.4 | 67.4 | +0.6 | +0.9% | 55,200 |
| 2009/12/02 | 67.5 | 67.5 | 66.8 | 66.8 | -0.1 | -0.1% | 26,400 |
| 2009/12/01 | 66.1 | 66.9 | 66 | 66.9 | +1.8 | +2.8% | 12,800 |
| 2009/11/30 | 65.1 | 65.6 | 64 | 65.1 | -0.2 | -0.3% | 76,800 |
| 2009/11/27 | 65.6 | 65.8 | 65 | 65.3 | -0.3 | -0.5% | 53,600 |
| 2009/11/26 | 64.9 | 65.6 | 64.9 | 65.6 | +0.7 | +1.1% | 6,400 |
| 2009/11/25 | 64.8 | 65 | 64.6 | 64.9 | ±0 | ±0% | 25,600 |
| 2009/11/24 | 66.8 | 66.8 | 64.8 | 64.9 | +0.3 | +0.5% | 90,400 |
| 2009/11/20 | 64.6 | 66 | 64 | 64.6 | +0.1 | +0.2% | 12,800 |
| 2009/11/19 | 65 | 65.6 | 64.4 | 64.5 | -0.5 | -0.8% | 32,000 |
| 2009/11/18 | 66.4 | 66.4 | 65 | 65 | -1.3 | -2% | 196,000 |
| 2009/11/17 | 69.4 | 69.4 | 66.3 | 66.3 | -4 | -5.7% | 52,800 |
| 2009/11/16 | 67 | 70.3 | 66.5 | 70.3 | +2.8 | +4.1% | 32,000 |
| 2009/11/13 | 67.3 | 67.5 | 66.5 | 67.5 | ±0 | ±0% | 72,000 |
| 2009/11/12 | 67.3 | 68.1 | 66.9 | 67.5 | +0.5 | +0.7% | 29,600 |
| 2009/11/11 | 69.5 | 70 | 66.4 | 67 | -1.6 | -2.3% | 154,400 |
| 2009/11/10 | 69.4 | 69.6 | 68.6 | 68.6 | -0.8 | -1.2% | 37,600 |
| 2009/11/09 | 69.4 | 69.4 | 67.5 | 69.4 | -0.1 | -0.1% | 212,800 |
| 2009/11/06 | 71.9 | 71.9 | 69.5 | 69.5 | -1.1 | -1.6% | 92,800 |
| 2009/11/05 | 72.4 | 72.4 | 68.8 | 70.6 | -1.8 | -2.5% | 172,800 |
| 2009/11/04 | 73.6 | 73.6 | 72.3 | 72.4 | -1.2 | -1.6% | 113,600 |
| 2009/11/02 | 74.9 | 75 | 72.5 | 73.6 | -2.4 | -3.2% | 232,800 |
| 2009/10/30 | 74.3 | 76 | 73.9 | 76 | +2.2 | +3% | 65,600 |
| 2009/10/29 | 72.1 | 73.8 | 72 | 73.8 | -0.1 | -0.1% | 25,600 |
| 2009/10/28 | 73.8 | 75 | 72.9 | 73.9 | -0.9 | -1.2% | 87,200 |
| 2009/10/27 | 74.4 | 74.8 | 74.4 | 74.8 | ±0 | ±0% | 19,200 |
| 2009/10/26 | 75.3 | 75.3 | 74.8 | 74.8 | -0.6 | -0.8% | 36,800 |
| 2009/10/23 | 72.9 | 77 | 72.9 | 75.4 | +1.3 | +1.8% | 37,600 |
| 2009/10/22 | 73.8 | 74.4 | 73.3 | 74.1 | -0.3 | -0.4% | 21,600 |
| 2009/10/21 | 75.3 | 75.5 | 74 | 74.4 | -1.2 | -1.6% | 104,000 |
| 2009/10/20 | 75.6 | 76 | 75 | 75.6 | ±0 | ±0% | 36,000 |
| 2009/10/19 | 76.3 | 76.3 | 75 | 75.6 | -0.7 | -0.9% | 27,200 |
| 2009/10/16 | 75.6 | 76.8 | 75 | 76.3 | +1 | +1.3% | 112,000 |
| 2009/10/15 | 75.3 | 75.5 | 73.9 | 75.3 | +0.5 | +0.7% | 33,600 |
| 2009/10/14 | 74.9 | 75 | 73.8 | 74.8 | +1 | +1.4% | 77,600 |
| 2009/10/13 | 73.8 | 75 | 70.9 | 73.8 | +0.7 | +1% | 264,800 |
3651～
3700
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
