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 |
|---|---|---|---|---|---|---|---|
| 2008/04/15 | 70.1 | 70.6 | 70 | 70.5 | +0.4 | +0.6% | 42,400 |
| 2008/04/14 | 71.3 | 71.3 | 70 | 70.1 | -1.5 | -2.1% | 15,200 |
| 2008/04/11 | 70.8 | 71.6 | 70.8 | 71.6 | +0.8 | +1.1% | 8,800 |
| 2008/04/10 | 70.6 | 70.8 | 70.6 | 70.8 | -0.5 | -0.7% | 4,800 |
| 2008/04/09 | 70.1 | 71.3 | 70.1 | 71.3 | +1.2 | +1.7% | 12,000 |
| 2008/04/08 | 70.6 | 70.6 | 70.1 | 70.1 | -1.2 | -1.7% | 4,800 |
| 2008/04/07 | 70.3 | 71.3 | 69.3 | 71.3 | +1.3 | +1.9% | 24,000 |
| 2008/04/04 | 70.4 | 70.4 | 69.1 | 70 | -0.4 | -0.6% | 42,400 |
| 2008/04/03 | 69.4 | 70.4 | 69.4 | 70.4 | +1.5 | +2.2% | 16,000 |
| 2008/04/02 | 70.6 | 70.6 | 68.9 | 68.9 | -1.1 | -1.6% | 34,400 |
| 2008/04/01 | 68.8 | 70 | 68.8 | 70 | ±0 | ±0% | 44,800 |
| 2008/03/31 | 71.3 | 71.3 | 70 | 70 | -1.5 | -2.1% | 16,000 |
| 2008/03/28 | 71.4 | 72.5 | 71.3 | 71.5 | -0.8 | -1.1% | 38,400 |
| 2008/03/27 | 73.8 | 73.8 | 70.1 | 72.3 | -1.5 | -2% | 20,800 |
| 2008/03/26 | 73.8 | 73.8 | 73.8 | 73.8 | -2.5 | -3.3% | 14,400 |
| 2008/03/25 | 77.5 | 77.5 | 76 | 76.3 | ±0 | ±0% | 32,800 |
| 2008/03/24 | 75 | 76.3 | 75 | 76.3 | +1.5 | +2% | 52,000 |
| 2008/03/21 | 73.9 | 74.8 | 73.9 | 74.8 | ±0 | ±0% | 24,800 |
| 2008/03/19 | 72.5 | 74.8 | 72.5 | 74.8 | +1.7 | +2.3% | 21,600 |
| 2008/03/18 | 73.9 | 73.9 | 72.9 | 73.1 | -1.8 | -2.4% | 25,600 |
| 2008/03/17 | 75 | 76.5 | 73.3 | 74.9 | -0.1 | -0.1% | 44,800 |
| 2008/03/14 | 76.6 | 76.6 | 75 | 75 | -1.3 | -1.7% | 68,000 |
| 2008/03/13 | 76.3 | 76.3 | 76.3 | 76.3 | ±0 | ±0% | 17,600 |
| 2008/03/12 | 76.3 | 76.3 | 75.6 | 76.3 | +1 | +1.3% | 14,400 |
| 2008/03/11 | 75 | 75.3 | 75 | 75.3 | -1.1 | -1.4% | 11,200 |
| 2008/03/10 | 76.9 | 76.9 | 76.4 | 76.4 | -1.1 | -1.4% | 4,800 |
| 2008/03/07 | 77.6 | 77.6 | 75 | 77.5 | -0.1 | -0.1% | 26,400 |
| 2008/03/06 | 79.1 | 79.1 | 77.6 | 77.6 | -1.5 | -1.9% | 22,400 |
| 2008/03/05 | 79.4 | 79.4 | 79.1 | 79.1 | -0.3 | -0.4% | 12,800 |
| 2008/03/04 | 80 | 80 | 79.4 | 79.4 | -0.6 | -0.8% | 12,800 |
| 2008/03/03 | 79.4 | 80 | 78.8 | 80 | +0.6 | +0.8% | 19,200 |
| 2008/02/29 | 79 | 79.4 | 78.8 | 79.4 | +0.4 | +0.5% | 32,000 |
| 2008/02/28 | 78.8 | 79 | 78.8 | 79 | +0.4 | +0.5% | 2,400 |
| 2008/02/27 | 78.1 | 78.6 | 78.1 | 78.6 | +0.5 | +0.6% | 11,200 |
| 2008/02/26 | 77.9 | 78.1 | 77.9 | 78.1 | +1.3 | +1.7% | 4,800 |
| 2008/02/25 | 78.8 | 78.8 | 76.8 | 76.8 | -2 | -2.5% | 9,600 |
| 2008/02/22 | 78.8 | 79.4 | 78.8 | 78.8 | ±0 | ±0% | 32,000 |
| 2008/02/21 | 78.8 | 81.3 | 78.8 | 78.8 | ±0 | ±0% | 22,400 |
| 2008/02/20 | 75.4 | 78.8 | 75.4 | 78.8 | +3.4 | +4.5% | 39,200 |
| 2008/02/19 | 76.8 | 76.8 | 75 | 75.4 | -1.4 | -1.8% | 41,600 |
| 2008/02/18 | 76.8 | 76.9 | 76.3 | 76.8 | +0.2 | +0.3% | 94,400 |
| 2008/02/15 | 76.6 | 76.8 | 76.4 | 76.6 | +0.1 | +0.1% | 25,600 |
| 2008/02/14 | 78.8 | 78.8 | 76.3 | 76.5 | -2.3 | -2.9% | 44,800 |
| 2008/02/13 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 1,600 |
| 2008/02/12 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 4,000 |
| 2008/02/08 | 77.6 | 78.8 | 77.6 | 78.8 | +1.3 | +1.7% | 85,600 |
| 2008/02/07 | 77.6 | 77.6 | 77.5 | 77.5 | -0.1 | -0.1% | 4,800 |
| 2008/02/06 | 77.6 | 78.1 | 77.5 | 77.6 | -1.2 | -1.5% | 16,000 |
| 2008/02/05 | 78.5 | 78.8 | 78.1 | 78.8 | +0.7 | +0.9% | 9,600 |
| 2008/02/04 | 78.8 | 78.8 | 78.1 | 78.1 | ±0 | ±0% | 3,200 |
4051～
4100
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
