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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 52 | 54.1 | 51.3 | 54.1 | +1.6 | +3% | 20,800 |
| 2008/09/05 | 52.5 | 53.1 | 52.5 | 52.5 | -1.8 | -3.3% | 28,000 |
| 2008/09/04 | 54.3 | 54.3 | 54.3 | 54.3 | +0.5 | +0.9% | 1,600 |
| 2008/09/03 | 53.8 | 54 | 53.8 | 53.8 | -1.2 | -2.2% | 33,600 |
| 2008/09/02 | 55.3 | 55.6 | 54.6 | 55 | -0.3 | -0.5% | 26,400 |
| 2008/09/01 | 55 | 55.3 | 54 | 55.3 | +0.3 | +0.5% | 26,400 |
| 2008/08/29 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,400 |
| 2008/08/28 | 55 | 55 | 54.3 | 55 | +0.1 | +0.2% | 4,800 |
| 2008/08/27 | 54.8 | 56.3 | 54.1 | 54.9 | +0.5 | +0.9% | 32,800 |
| 2008/08/26 | 55.4 | 55.8 | 54.1 | 54.4 | -0.4 | -0.7% | 9,600 |
| 2008/08/25 | 55.6 | 56 | 54.5 | 54.8 | -1.5 | -2.7% | 21,600 |
| 2008/08/22 | 55.6 | 56.3 | 55.6 | 56.3 | - | - | 2,400 |
| 2008/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/20 | 55.6 | 56.5 | 55.6 | 56.3 | +1.2 | +2.2% | 9,600 |
| 2008/08/19 | 57 | 57 | 55 | 55.1 | -2.5 | -4.3% | 30,400 |
| 2008/08/18 | 59.4 | 59.4 | 57.6 | 57.6 | -1.8 | -3% | 31,200 |
| 2008/08/15 | 62 | 62.5 | 59.4 | 59.4 | -2.1 | -3.4% | 57,600 |
| 2008/08/14 | 62.5 | 62.5 | 60.6 | 61.5 | -1 | -1.6% | 9,600 |
| 2008/08/13 | 62.5 | 62.5 | 62.4 | 62.5 | -1.9 | -3% | 24,000 |
| 2008/08/12 | 64.1 | 64.4 | 64.1 | 64.4 | +0.6 | +0.9% | 8,800 |
| 2008/08/11 | 63.8 | 63.8 | 63.8 | 63.8 | -0.6 | -0.9% | 4,000 |
| 2008/08/08 | 65.6 | 65.6 | 63.8 | 64.4 | -1.2 | -1.8% | 74,400 |
| 2008/08/07 | 65.6 | 65.6 | 65.6 | 65.6 | +1.8 | +2.8% | 800 |
| 2008/08/06 | 65.1 | 65.1 | 63.8 | 63.8 | - | - | 14,400 |
| 2008/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/04 | 66.5 | 66.9 | 66.4 | 66.4 | ±0 | ±0% | 5,600 |
| 2008/08/01 | 66.3 | 66.6 | 66.3 | 66.4 | +0.1 | +0.2% | 12,800 |
| 2008/07/31 | 66.5 | 66.5 | 66.3 | 66.3 | ±0 | ±0% | 48,800 |
| 2008/07/30 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 16,800 |
| 2008/07/29 | 66.3 | 66.3 | 65 | 66.3 | ±0 | ±0% | 36,800 |
| 2008/07/28 | 66.3 | 66.3 | 66.3 | 66.3 | ±0 | ±0% | 1,600 |
| 2008/07/25 | 66.3 | 66.3 | 65.6 | 66.3 | +0.8 | +1.2% | 12,800 |
| 2008/07/24 | 65.5 | 65.5 | 65.5 | 65.5 | - | - | 800 |
| 2008/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/22 | 66.4 | 66.4 | 66.4 | 66.4 | ±0 | ±0% | 800 |
| 2008/07/18 | 66.4 | 66.4 | 66.3 | 66.4 | ±0 | ±0% | 5,600 |
| 2008/07/17 | 66.4 | 67.5 | 66.4 | 66.4 | ±0 | ±0% | 3,200 |
| 2008/07/16 | 66.4 | 66.4 | 66.4 | 66.4 | -0.2 | -0.3% | 1,600 |
| 2008/07/15 | 68.5 | 68.8 | 66.6 | 66.6 | -2.2 | -3.2% | 17,600 |
| 2008/07/14 | 66.9 | 68.8 | 66.9 | 68.8 | +2.5 | +3.8% | 19,200 |
| 2008/07/11 | 65.8 | 66.3 | 65.8 | 66.3 | ±0 | ±0% | 1,600 |
| 2008/07/10 | 65.8 | 66.3 | 65.8 | 66.3 | - | - | 6,400 |
| 2008/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/08 | 66.3 | 67.3 | 65.8 | 66 | -0.5 | -0.8% | 26,400 |
| 2008/07/07 | 66.5 | 66.5 | 66.5 | 66.5 | +0.1 | +0.2% | 8,000 |
| 2008/07/04 | 66.5 | 67.8 | 66.4 | 66.4 | ±0 | ±0% | 9,600 |
| 2008/07/03 | 66.4 | 66.6 | 66.4 | 66.4 | -0.5 | -0.7% | 8,000 |
| 2008/07/02 | 66.4 | 66.9 | 66.4 | 66.9 | +0.5 | +0.8% | 11,200 |
| 2008/07/01 | 66.6 | 66.6 | 66.4 | 66.4 | -0.2 | -0.3% | 3,200 |
| 2008/06/30 | 66.6 | 66.6 | 66.6 | 66.6 | +0.3 | +0.5% | 4,800 |
3951～
4000
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
