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 |
|---|---|---|---|---|---|---|---|
| 2008/06/27 | 66.9 | 66.9 | 66.3 | 66.3 | -0.6 | -0.9% | 34,400 |
| 2008/06/26 | 66.3 | 66.9 | 66.3 | 66.9 | -1.4 | -2% | 20,800 |
| 2008/06/25 | 68.3 | 68.3 | 68.3 | 68.3 | - | - | 1,600 |
| 2008/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/23 | 66.3 | 68.4 | 65.9 | 68.4 | +0.9 | +1.3% | 12,800 |
| 2008/06/20 | 68.8 | 68.8 | 67.5 | 67.5 | -0.6 | -0.9% | 7,200 |
| 2008/06/19 | 68.3 | 68.3 | 68.1 | 68.1 | -0.2 | -0.3% | 11,200 |
| 2008/06/18 | 67.4 | 68.3 | 67.4 | 68.3 | +0.9 | +1.3% | 57,600 |
| 2008/06/17 | 67.4 | 67.4 | 67.4 | 67.4 | ±0 | ±0% | 7,200 |
| 2008/06/16 | 67.4 | 67.4 | 67.4 | 67.4 | +0.9 | +1.4% | 1,600 |
| 2008/06/13 | 66.6 | 66.6 | 66.5 | 66.5 | ±0 | ±0% | 14,400 |
| 2008/06/12 | 66.5 | 67.5 | 65.6 | 66.5 | +0.5 | +0.8% | 28,800 |
| 2008/06/11 | 65.6 | 66 | 65.6 | 66 | +0.2 | +0.3% | 32,000 |
| 2008/06/10 | 66.6 | 66.9 | 65.8 | 65.8 | -1.1 | -1.6% | 43,200 |
| 2008/06/09 | 67.5 | 67.5 | 66.4 | 66.9 | -1.2 | -1.8% | 16,800 |
| 2008/06/06 | 67.5 | 68.1 | 67.3 | 68.1 | ±0 | ±0% | 44,800 |
| 2008/06/05 | 68.9 | 68.9 | 68.1 | 68.1 | -0.9 | -1.3% | 49,600 |
| 2008/06/04 | 68.8 | 69 | 68.8 | 69 | +1 | +1.5% | 8,800 |
| 2008/06/03 | 68.5 | 68.5 | 68 | 68 | -0.8 | -1.2% | 8,000 |
| 2008/06/02 | 68.8 | 69 | 68.8 | 68.8 | ±0 | ±0% | 16,800 |
| 2008/05/30 | 68.8 | 68.8 | 68.8 | 68.8 | +0.5 | +0.7% | 20,800 |
| 2008/05/29 | 68.9 | 68.9 | 68.3 | 68.3 | -0.6 | -0.9% | 12,000 |
| 2008/05/28 | 68.8 | 69.3 | 68.8 | 68.9 | +0.1 | +0.1% | 4,000 |
| 2008/05/27 | 70.5 | 70.5 | 68.8 | 68.8 | -1.8 | -2.5% | 17,600 |
| 2008/05/26 | 70.6 | 70.6 | 70.6 | 70.6 | +1.2 | +1.7% | 7,200 |
| 2008/05/23 | 68.8 | 69.9 | 68.8 | 69.4 | +0.9 | +1.3% | 11,200 |
| 2008/05/22 | 68.8 | 69.4 | 66.4 | 68.5 | -0.6 | -0.9% | 91,200 |
| 2008/05/21 | 70 | 70 | 68.9 | 69.1 | -1 | -1.4% | 24,800 |
| 2008/05/20 | 69.9 | 72.5 | 69.6 | 70.1 | +0.5 | +0.7% | 36,800 |
| 2008/05/19 | 70 | 70 | 69.4 | 69.6 | -0.4 | -0.6% | 18,400 |
| 2008/05/16 | 69.4 | 70 | 69.4 | 70 | +0.4 | +0.6% | 12,000 |
| 2008/05/15 | 69.1 | 70.3 | 69 | 69.6 | +0.5 | +0.7% | 32,800 |
| 2008/05/14 | 68.8 | 69.1 | 68.5 | 69.1 | -0.2 | -0.3% | 4,000 |
| 2008/05/13 | 70 | 70 | 68.1 | 69.3 | -1.1 | -1.6% | 62,400 |
| 2008/05/12 | 70 | 70.6 | 69.4 | 70.4 | +0.4 | +0.6% | 47,200 |
| 2008/05/09 | 69.3 | 70.3 | 69.3 | 70 | +0.1 | +0.1% | 56,000 |
| 2008/05/08 | 70.4 | 70.4 | 69.9 | 69.9 | -0.5 | -0.7% | 8,000 |
| 2008/05/07 | 70.4 | 70.4 | 70.3 | 70.4 | +0.3 | +0.4% | 8,000 |
| 2008/05/02 | 70.6 | 71 | 70.1 | 70.1 | -1 | -1.4% | 45,600 |
| 2008/05/01 | 71.1 | 71.1 | 71.1 | 71.1 | -0.2 | -0.3% | 5,600 |
| 2008/04/30 | 70.6 | 71.3 | 69.4 | 71.3 | +1.9 | +2.7% | 10,400 |
| 2008/04/28 | 69.1 | 69.4 | 68.8 | 69.4 | +0.4 | +0.6% | 64,800 |
| 2008/04/25 | 70 | 70 | 69 | 69 | -1.6 | -2.3% | 28,000 |
| 2008/04/24 | 71.1 | 71.1 | 70.6 | 70.6 | -0.5 | -0.7% | 4,000 |
| 2008/04/23 | 70.6 | 71.1 | 70.6 | 71.1 | +0.5 | +0.7% | 13,600 |
| 2008/04/22 | 70 | 71.3 | 70 | 70.6 | -0.7 | -1% | 23,200 |
| 2008/04/21 | 69.8 | 71.3 | 69.8 | 71.3 | +1.3 | +1.9% | 29,600 |
| 2008/04/18 | 70 | 70 | 70 | 70 | -1 | -1.4% | 800 |
| 2008/04/17 | 68.9 | 71.8 | 68.9 | 71 | +2.1 | +3% | 28,800 |
| 2008/04/16 | 70.1 | 70.1 | 68.9 | 68.9 | -1.6 | -2.3% | 24,000 |
4001～
4050
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
