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 |
|---|---|---|---|---|---|---|---|
| 2009/09/08 | 76.3 | 76.3 | 75.8 | 75.8 | -0.5 | -0.7% | 61,600 |
| 2009/09/07 | 76.9 | 76.9 | 73.9 | 76.3 | -0.6 | -0.8% | 218,400 |
| 2009/09/04 | 78.5 | 78.6 | 76.9 | 76.9 | -1.6 | -2% | 67,200 |
| 2009/09/03 | 78.1 | 78.8 | 76.8 | 78.5 | +1.4 | +1.8% | 87,200 |
| 2009/09/02 | 79 | 79.1 | 77.1 | 77.1 | -1.9 | -2.4% | 98,400 |
| 2009/09/01 | 79 | 81.6 | 78.1 | 79 | ±0 | ±0% | 336,800 |
| 2009/08/31 | 78.6 | 79.1 | 78.6 | 79 | +0.4 | +0.5% | 84,800 |
| 2009/08/28 | 78.5 | 78.6 | 77.5 | 78.6 | +1.1 | +1.4% | 53,600 |
| 2009/08/27 | 77.9 | 78.8 | 77.5 | 77.5 | -0.6 | -0.8% | 58,400 |
| 2009/08/26 | 79.1 | 79.1 | 76.3 | 78.1 | +0.1 | +0.1% | 158,400 |
| 2009/08/25 | 77.3 | 79.4 | 76.4 | 78 | +1 | +1.3% | 172,800 |
| 2009/08/24 | 76.5 | 77.5 | 76.5 | 77 | +0.9 | +1.2% | 51,200 |
| 2009/08/21 | 77.3 | 77.3 | 75 | 76.1 | -0.8 | -1% | 115,200 |
| 2009/08/20 | 78.1 | 78.1 | 76.9 | 76.9 | -0.2 | -0.3% | 70,400 |
| 2009/08/19 | 77.1 | 77.5 | 76.9 | 77.1 | +0.1 | +0.1% | 77,600 |
| 2009/08/18 | 78.3 | 78.3 | 76.9 | 77 | +0.1 | +0.1% | 50,400 |
| 2009/08/17 | 77.9 | 77.9 | 76.9 | 76.9 | -0.5 | -0.6% | 70,400 |
| 2009/08/14 | 76.4 | 79.4 | 76.3 | 77.4 | +1 | +1.3% | 107,200 |
| 2009/08/13 | 77.3 | 77.5 | 76.1 | 76.4 | ±0 | ±0% | 80,000 |
| 2009/08/12 | 76.8 | 78.1 | 76.3 | 76.4 | -0.4 | -0.5% | 45,600 |
| 2009/08/11 | 75.6 | 76.8 | 75.6 | 76.8 | +0.4 | +0.5% | 45,600 |
| 2009/08/10 | 76.1 | 77 | 75.6 | 76.4 | +0.5 | +0.7% | 132,800 |
| 2009/08/07 | 76.6 | 78.5 | 75.6 | 75.9 | -0.2 | -0.3% | 67,200 |
| 2009/08/06 | 75.9 | 76.4 | 75.9 | 76.1 | +0.2 | +0.3% | 41,600 |
| 2009/08/05 | 76 | 78.8 | 75.8 | 75.9 | -0.7 | -0.9% | 54,400 |
| 2009/08/04 | 78.3 | 78.8 | 75.3 | 76.6 | -1.7 | -2.2% | 162,400 |
| 2009/08/03 | 81.3 | 81.3 | 77 | 78.3 | +9.5 | +13.8% | 666,400 |
| 2009/07/31 | 67.1 | 68.8 | 67.1 | 68.8 | +2.3 | +3.5% | 88,800 |
| 2009/07/30 | 67 | 67.4 | 66.5 | 66.5 | +0.1 | +0.2% | 45,600 |
| 2009/07/29 | 66.9 | 67.1 | 66.4 | 66.4 | +0.8 | +1.2% | 26,400 |
| 2009/07/28 | 66.1 | 66.8 | 65.4 | 65.6 | -0.7 | -1.1% | 143,200 |
| 2009/07/27 | 66.4 | 66.5 | 65.5 | 66.3 | +1.2 | +1.8% | 36,000 |
| 2009/07/24 | 64.5 | 66.9 | 64.5 | 65.1 | +0.5 | +0.8% | 132,800 |
| 2009/07/23 | 66.6 | 66.6 | 63.9 | 64.6 | -1.5 | -2.3% | 46,400 |
| 2009/07/22 | 65 | 66.3 | 63.8 | 66.1 | +1.3 | +2% | 45,600 |
| 2009/07/21 | 62.6 | 65.6 | 62.6 | 64.8 | -0.2 | -0.3% | 134,400 |
| 2009/07/17 | 67.5 | 67.5 | 62.5 | 65 | +0.2 | +0.3% | 196,800 |
| 2009/07/16 | 65 | 67.5 | 64.8 | 64.8 | +0.7 | +1.1% | 126,400 |
| 2009/07/15 | 59.6 | 65 | 59.1 | 64.1 | +5 | +8.5% | 174,400 |
| 2009/07/14 | 59.6 | 60 | 57.5 | 59.1 | -0.4 | -0.7% | 80,800 |
| 2009/07/13 | 60.9 | 63.8 | 57.5 | 59.5 | -2.6 | -4.2% | 78,400 |
| 2009/07/10 | 66.4 | 66.4 | 61.9 | 62.1 | -2.9 | -4.5% | 154,400 |
| 2009/07/09 | 65.1 | 67 | 65 | 65 | -1 | -1.5% | 75,200 |
| 2009/07/08 | 65 | 66.9 | 63.8 | 66 | -2.8 | -4.1% | 153,600 |
| 2009/07/07 | 71.9 | 71.9 | 65 | 68.8 | +4.4 | +6.8% | 272,800 |
| 2009/07/06 | 63.6 | 66.3 | 62.3 | 64.4 | +7.6 | +13.4% | 335,200 |
| 2009/07/03 | 55.6 | 57.5 | 55.3 | 56.8 | +0.8 | +1.4% | 64,800 |
| 2009/07/02 | 56 | 56.9 | 55.9 | 56 | +0.9 | +1.6% | 67,200 |
| 2009/07/01 | 55.6 | 55.9 | 55.1 | 55.1 | -0.5 | -0.9% | 37,600 |
| 2009/06/30 | 56.3 | 56.3 | 55.5 | 55.6 | -0.4 | -0.7% | 77,600 |
3851～
3900
件表示中 / 6741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 | 147,300円 | +4.8% | +5.4% | 3.67% | 11.04倍 | 1.72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 |
| 中央自 | 179,900円 | +7.8% | +4.7% | 3.11% | 11.04倍 | 1.78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 |
| あらた | 294,600円 | +1.4% | +15.3% | 3.80% | 8.41倍 | 0.84倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ユアサ商 | 453,500円 | +4.1% | +12.4% | 4.19% | 7.95倍 | 0.88倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 内田洋 | 956,000円 | +17.7% | +25.3% | 2.30% | 10.95倍 | 1.46倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
市場注目の銘柄
チャート関連のコラム
