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 |
|---|---|---|---|---|---|---|---|
| 2008/11/21 | 42.6 | 43.1 | 42.6 | 43 | +0.4 | +0.9% | 4,000 |
| 2008/11/20 | 43.8 | 43.8 | 42.6 | 42.6 | -1.2 | -2.7% | 1,600 |
| 2008/11/19 | 43.8 | 43.8 | 42.3 | 43.8 | ±0 | ±0% | 15,200 |
| 2008/11/18 | 42.3 | 43.8 | 41.5 | 43.8 | +1.4 | +3.3% | 28,800 |
| 2008/11/17 | 42.5 | 42.5 | 42.4 | 42.4 | ±0 | ±0% | 4,800 |
| 2008/11/14 | 42.3 | 45 | 42.3 | 42.4 | +0.3 | +0.7% | 34,400 |
| 2008/11/13 | 42.1 | 42.1 | 42.1 | 42.1 | -1.9 | -4.3% | 1,600 |
| 2008/11/12 | 44 | 44 | 44 | 44 | -1 | -2.2% | 800 |
| 2008/11/11 | 44.9 | 45 | 44.9 | 45 | ±0 | ±0% | 18,400 |
| 2008/11/10 | 43.8 | 45 | 43.6 | 45 | +1.2 | +2.7% | 32,800 |
| 2008/11/07 | 43.5 | 43.8 | 42.6 | 43.8 | +1.3 | +3.1% | 47,200 |
| 2008/11/06 | 42.9 | 43 | 42.5 | 42.5 | -0.6 | -1.4% | 15,200 |
| 2008/11/05 | 42.5 | 43.1 | 41.6 | 43.1 | +1.2 | +2.9% | 20,000 |
| 2008/11/04 | 42.5 | 43.1 | 41.9 | 41.9 | +0.6 | +1.5% | 22,400 |
| 2008/10/31 | 41.3 | 41.3 | 39.4 | 41.3 | ±0 | ±0% | 24,000 |
| 2008/10/30 | 38.6 | 41.3 | 38.6 | 41.3 | +2.5 | +6.4% | 35,200 |
| 2008/10/29 | 38 | 38.8 | 38 | 38.8 | +1.3 | +3.5% | 14,400 |
| 2008/10/28 | 37.6 | 38.8 | 37.5 | 37.5 | ±0 | ±0% | 32,000 |
| 2008/10/27 | 37.6 | 37.6 | 37.5 | 37.5 | ±0 | ±0% | 19,200 |
| 2008/10/24 | 42.4 | 42.4 | 36.9 | 37.5 | -4.9 | -11.6% | 100,800 |
| 2008/10/23 | 41.3 | 42.4 | 41 | 42.4 | -0.1 | -0.2% | 41,600 |
| 2008/10/22 | 42.4 | 42.5 | 41.1 | 42.5 | ±0 | ±0% | 9,600 |
| 2008/10/21 | 42.1 | 42.5 | 42.1 | 42.5 | +0.6 | +1.4% | 21,600 |
| 2008/10/20 | 42 | 42.3 | 41.3 | 41.9 | +0.5 | +1.2% | 3,200 |
| 2008/10/17 | 41.3 | 41.4 | 40.8 | 41.4 | ±0 | ±0% | 20,800 |
| 2008/10/16 | 41.3 | 43 | 41.3 | 41.4 | -1.7 | -3.9% | 9,600 |
| 2008/10/15 | 41.8 | 43.1 | 41.3 | 43.1 | +0.7 | +1.7% | 18,400 |
| 2008/10/14 | 41.3 | 42.4 | 41.3 | 42.4 | +4.9 | +13.1% | 12,000 |
| 2008/10/10 | 39.9 | 40 | 36.3 | 37.5 | -2.5 | -6.3% | 67,200 |
| 2008/10/09 | 39.5 | 40 | 39.4 | 40 | -1.3 | -3.1% | 24,800 |
| 2008/10/08 | 42.4 | 42.4 | 41.3 | 41.3 | -1.2 | -2.8% | 70,400 |
| 2008/10/07 | 41.3 | 43.1 | 41.3 | 42.5 | -5 | -10.5% | 73,600 |
| 2008/10/06 | 45.1 | 47.5 | 43.8 | 47.5 | +0.6 | +1.3% | 82,400 |
| 2008/10/03 | 47.3 | 47.5 | 46.9 | 46.9 | -0.5 | -1.1% | 17,600 |
| 2008/10/02 | 49.3 | 49.3 | 47.4 | 47.4 | -1.2 | -2.5% | 4,800 |
| 2008/10/01 | 47.5 | 48.6 | 47.5 | 48.6 | +1.3 | +2.7% | 7,200 |
| 2008/09/30 | 48.1 | 48.1 | 47.1 | 47.3 | -1.6 | -3.3% | 38,400 |
| 2008/09/29 | 48.8 | 48.9 | 48.4 | 48.9 | +0.1 | +0.2% | 17,600 |
| 2008/09/26 | 47.5 | 48.8 | 47.3 | 48.8 | +1.2 | +2.5% | 106,400 |
| 2008/09/25 | 48.8 | 48.8 | 47.5 | 47.6 | -2.2 | -4.4% | 34,400 |
| 2008/09/24 | 49.8 | 49.8 | 49.8 | 49.8 | +0.7 | +1.4% | 800 |
| 2008/09/22 | 48.9 | 50 | 48.1 | 49.1 | +0.1 | +0.2% | 96,000 |
| 2008/09/19 | 49.1 | 49.3 | 48.3 | 49 | +0.7 | +1.4% | 15,200 |
| 2008/09/18 | 49.4 | 49.4 | 48.1 | 48.3 | -1.7 | -3.4% | 32,000 |
| 2008/09/17 | 49.4 | 50 | 49.4 | 50 | ±0 | ±0% | 17,600 |
| 2008/09/16 | 50 | 50 | 49.4 | 50 | -1.3 | -2.5% | 34,400 |
| 2008/09/12 | 52.5 | 52.5 | 50.4 | 51.3 | -1.2 | -2.3% | 12,000 |
| 2008/09/11 | 51.9 | 52.5 | 51.9 | 52.5 | -0.6 | -1.1% | 5,600 |
| 2008/09/10 | 53.1 | 53.1 | 53.1 | 53.1 | -0.7 | -1.3% | 800 |
| 2008/09/09 | 53.5 | 53.8 | 53.5 | 53.8 | -0.3 | -0.6% | 8,800 |
3901～
3950
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
