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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 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 |
| 2009/10/09 | 70.9 | 73.1 | 69.4 | 73.1 | +4.1 | +5.9% | 72,800 |
| 2009/10/08 | 70 | 70.9 | 69 | 69 | -0.9 | -1.3% | 122,400 |
| 2009/10/07 | 68.9 | 69.9 | 68.1 | 69.9 | +1.8 | +2.6% | 42,400 |
| 2009/10/06 | 69.5 | 70 | 68.1 | 68.1 | -0.7 | -1% | 36,800 |
| 2009/10/05 | 71 | 71.1 | 66.9 | 68.8 | -3.2 | -4.4% | 116,000 |
| 2009/10/02 | 72.5 | 72.5 | 69.1 | 72 | -1.3 | -1.8% | 77,600 |
| 2009/10/01 | 74.3 | 74.3 | 73.3 | 73.3 | -1 | -1.3% | 13,600 |
| 2009/09/30 | 74.4 | 74.4 | 73.9 | 74.3 | +0.3 | +0.4% | 4,000 |
| 2009/09/29 | 73.6 | 75 | 73.6 | 74 | +0.4 | +0.5% | 49,600 |
| 2009/09/28 | 72.5 | 75 | 72.5 | 73.6 | +0.3 | +0.4% | 27,200 |
| 2009/09/25 | 75 | 75 | 73.1 | 73.3 | -0.8 | -1.1% | 48,000 |
| 2009/09/24 | 74.9 | 75 | 74 | 74.1 | -0.4 | -0.5% | 29,600 |
| 2009/09/18 | 74 | 75 | 72 | 74.5 | -0.1 | -0.1% | 172,000 |
| 2009/09/17 | 76 | 76 | 74.6 | 74.6 | -0.9 | -1.2% | 61,600 |
3651～
3700
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
