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 |
|---|---|---|---|---|---|---|---|
| 2009/06/29 | 52.6 | 56.1 | 52.6 | 56 | +3.9 | +7.5% | 122,400 |
| 2009/06/26 | 53.3 | 53.4 | 52 | 52.1 | -0.7 | -1.3% | 52,800 |
| 2009/06/25 | 52.5 | 52.8 | 52.1 | 52.8 | +1.3 | +2.5% | 41,600 |
| 2009/06/24 | 51.9 | 51.9 | 51.5 | 51.5 | -0.4 | -0.8% | 19,200 |
| 2009/06/23 | 51.9 | 52.5 | 51.3 | 51.9 | +0.3 | +0.6% | 146,400 |
| 2009/06/22 | 50.8 | 51.9 | 50.8 | 51.6 | +0.8 | +1.6% | 36,000 |
| 2009/06/19 | 51.3 | 51.8 | 50 | 50.8 | -0.5 | -1% | 92,000 |
| 2009/06/18 | 51.9 | 51.9 | 50 | 51.3 | -0.5 | -1% | 123,200 |
| 2009/06/17 | 51.8 | 51.8 | 51.3 | 51.8 | +0.7 | +1.4% | 36,800 |
| 2009/06/16 | 51.9 | 52 | 50.6 | 51.1 | -0.8 | -1.5% | 109,600 |
| 2009/06/15 | 51.5 | 52.1 | 51.3 | 51.9 | -0.1 | -0.2% | 64,000 |
| 2009/06/12 | 51.9 | 52.1 | 51.3 | 52 | +0.7 | +1.4% | 24,800 |
| 2009/06/11 | 51.9 | 51.9 | 50.4 | 51.3 | -0.6 | -1.2% | 23,200 |
| 2009/06/10 | 51.4 | 51.9 | 50.8 | 51.9 | +0.3 | +0.6% | 36,800 |
| 2009/06/09 | 51.9 | 51.9 | 50.6 | 51.6 | +0.2 | +0.4% | 56,000 |
| 2009/06/08 | 52.5 | 52.5 | 51.3 | 51.4 | -1.1 | -2.1% | 20,000 |
| 2009/06/05 | 51.9 | 52.5 | 51.3 | 52.5 | +0.5 | +1% | 24,000 |
| 2009/06/04 | 52 | 52.5 | 50.8 | 52 | +0.1 | +0.2% | 32,000 |
| 2009/06/03 | 51.5 | 51.9 | 50.6 | 51.9 | +0.4 | +0.8% | 55,200 |
| 2009/06/02 | 51.6 | 51.6 | 50.6 | 51.5 | +0.7 | +1.4% | 64,800 |
| 2009/06/01 | 50.5 | 51 | 50.4 | 50.8 | +0.2 | +0.4% | 68,000 |
| 2009/05/29 | 50.6 | 50.6 | 50 | 50.6 | ±0 | ±0% | 28,800 |
| 2009/05/28 | 48.8 | 50.6 | 48.8 | 50.6 | +1.8 | +3.7% | 43,200 |
| 2009/05/27 | 49.9 | 50 | 48.8 | 48.8 | -0.5 | -1% | 56,000 |
| 2009/05/26 | 49 | 49.3 | 48.4 | 49.3 | +0.7 | +1.4% | 68,000 |
| 2009/05/25 | 48.5 | 49.1 | 48.4 | 48.6 | +0.3 | +0.6% | 28,800 |
| 2009/05/22 | 47.6 | 49.3 | 47.5 | 48.3 | +0.8 | +1.7% | 136,000 |
| 2009/05/21 | 47.3 | 47.8 | 47.1 | 47.5 | +1.1 | +2.4% | 109,600 |
| 2009/05/20 | 46.3 | 46.6 | 45.6 | 46.4 | +0.5 | +1.1% | 42,400 |
| 2009/05/19 | 46.3 | 46.3 | 45.6 | 45.9 | -0.4 | -0.9% | 6,400 |
| 2009/05/18 | 45 | 46.3 | 45 | 46.3 | +0.7 | +1.5% | 19,200 |
| 2009/05/15 | 45.6 | 45.6 | 45.5 | 45.6 | -0.2 | -0.4% | 5,600 |
| 2009/05/14 | 46.1 | 46.1 | 45.1 | 45.8 | ±0 | ±0% | 20,000 |
| 2009/05/13 | 45.6 | 45.8 | 45.5 | 45.8 | +1.3 | +2.9% | 19,200 |
| 2009/05/12 | 44.8 | 45 | 44.4 | 44.5 | +0.1 | +0.2% | 36,000 |
| 2009/05/11 | 44.6 | 44.6 | 44.4 | 44.4 | ±0 | ±0% | 20,000 |
| 2009/05/08 | 46.3 | 46.3 | 44.4 | 44.4 | -1.2 | -2.6% | 64,800 |
| 2009/05/07 | 46.3 | 46.3 | 45.3 | 45.6 | ±0 | ±0% | 28,000 |
| 2009/05/01 | 45 | 46.3 | 45 | 45.6 | +0.7 | +1.6% | 55,200 |
| 2009/04/30 | 44.4 | 46 | 44.4 | 44.9 | -0.1 | -0.2% | 68,000 |
| 2009/04/28 | 44.8 | 45 | 44.8 | 45 | -0.4 | -0.9% | 28,000 |
| 2009/04/27 | 45.4 | 45.4 | 45.3 | 45.4 | +0.5 | +1.1% | 35,200 |
| 2009/04/24 | 45 | 45.1 | 44.9 | 44.9 | +0.5 | +1.1% | 12,800 |
| 2009/04/23 | 45.1 | 45.4 | 43.8 | 44.4 | -1.2 | -2.6% | 66,400 |
| 2009/04/22 | 45.1 | 45.6 | 45 | 45.6 | +0.6 | +1.3% | 67,200 |
| 2009/04/21 | 44.6 | 45 | 44.5 | 45 | +0.6 | +1.4% | 16,800 |
| 2009/04/20 | 44.4 | 45.4 | 44.3 | 44.4 | +0.5 | +1.1% | 29,600 |
| 2009/04/17 | 43.9 | 45.1 | 43.9 | 43.9 | ±0 | ±0% | 26,400 |
| 2009/04/16 | 43.9 | 44.4 | 43.9 | 43.9 | -0.1 | -0.2% | 14,400 |
| 2009/04/15 | 43.9 | 44 | 43.6 | 44 | +0.6 | +1.4% | 14,400 |
3901～
3950
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
