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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 97.1 | 97.1 | 96.6 | 96.6 | -0.7 | -0.7% | 12,000 |
| 2007/04/06 | 96.5 | 97.3 | 96.5 | 97.3 | -0.2 | -0.2% | 28,000 |
| 2007/04/05 | 97.4 | 97.5 | 97.4 | 97.5 | ±0 | ±0% | 1,600 |
| 2007/04/04 | 96.9 | 97.5 | 96.4 | 97.5 | +0.1 | +0.1% | 43,200 |
| 2007/04/03 | 98.1 | 98.1 | 96.4 | 97.4 | -1 | -1% | 51,200 |
| 2007/04/02 | 99.1 | 99.1 | 97.5 | 98.4 | +0.5 | +0.5% | 39,200 |
| 2007/03/30 | 98.8 | 98.8 | 97.6 | 97.9 | -0.9 | -0.9% | 28,000 |
| 2007/03/29 | 98.8 | 98.8 | 98 | 98.8 | ±0 | ±0% | 25,600 |
| 2007/03/28 | 99.4 | 100 | 97.6 | 98.8 | -0.8 | -0.8% | 31,200 |
| 2007/03/27 | 99.3 | 100.1 | 99.3 | 99.6 | -2.8 | -2.7% | 9,600 |
| 2007/03/26 | 102.5 | 102.5 | 102.3 | 102.4 | -0.1 | -0.1% | 75,200 |
| 2007/03/23 | 102.4 | 102.5 | 102.1 | 102.5 | +0.4 | +0.4% | 43,200 |
| 2007/03/22 | 101.5 | 102.3 | 101.4 | 102.1 | +0.8 | +0.8% | 20,800 |
| 2007/03/20 | 100.9 | 101.3 | 100.6 | 101.3 | +0.5 | +0.5% | 77,600 |
| 2007/03/19 | 101.4 | 101.4 | 100.6 | 100.8 | -0.5 | -0.5% | 99,200 |
| 2007/03/16 | 101.6 | 101.6 | 100.6 | 101.3 | -0.3 | -0.3% | 48,000 |
| 2007/03/15 | 101 | 102.5 | 101 | 101.6 | +1 | +1% | 20,000 |
| 2007/03/14 | 102.4 | 102.4 | 100.1 | 100.6 | -2.3 | -2.2% | 44,000 |
| 2007/03/13 | 102.9 | 102.9 | 102.9 | 102.9 | +0.1 | +0.1% | 8,000 |
| 2007/03/12 | 102.5 | 104.4 | 102.5 | 102.8 | +0.5 | +0.5% | 16,000 |
| 2007/03/09 | 102.6 | 103 | 102.3 | 102.3 | -0.2 | -0.2% | 19,200 |
| 2007/03/08 | 102.5 | 103 | 101.8 | 102.5 | +0.9 | +0.9% | 16,000 |
| 2007/03/07 | 101.6 | 102.5 | 101.5 | 101.6 | +0.3 | +0.3% | 19,200 |
| 2007/03/06 | 100.6 | 102.9 | 100.1 | 101.3 | ±0 | ±0% | 88,000 |
| 2007/03/05 | 101.9 | 102.5 | 101.3 | 101.3 | -1.5 | -1.5% | 68,000 |
| 2007/03/02 | 102.1 | 103 | 102 | 102.8 | -0.3 | -0.3% | 37,600 |
| 2007/03/01 | 103.1 | 104.8 | 102.1 | 103.1 | -0.7 | -0.7% | 26,400 |
| 2007/02/28 | 103.1 | 104.4 | 101.3 | 103.8 | -1.1 | -1% | 182,400 |
| 2007/02/27 | 103.6 | 104.9 | 103.6 | 104.9 | +1.3 | +1.3% | 22,400 |
| 2007/02/26 | 104.4 | 104.9 | 103.6 | 103.6 | -0.2 | -0.2% | 75,200 |
| 2007/02/23 | 102.6 | 103.9 | 102.6 | 103.8 | ±0 | ±0% | 23,200 |
| 2007/02/22 | 104.9 | 104.9 | 102.6 | 103.8 | -0.5 | -0.5% | 257,600 |
| 2007/02/21 | 104.4 | 104.4 | 103.1 | 104.3 | -0.1 | -0.1% | 418,400 |
| 2007/02/20 | 104.4 | 104.6 | 104.4 | 104.4 | ±0 | ±0% | 6,400 |
| 2007/02/19 | 102.1 | 104.9 | 102.1 | 104.4 | +1.3 | +1.3% | 68,800 |
| 2007/02/16 | 103.1 | 103.8 | 102.6 | 103.1 | ±0 | ±0% | 94,400 |
| 2007/02/15 | 102.8 | 104.4 | 102.8 | 103.1 | -1 | -1% | 71,200 |
| 2007/02/14 | 103.6 | 104.4 | 102.5 | 104.1 | +0.5 | +0.5% | 25,600 |
| 2007/02/13 | 103.4 | 104.3 | 102 | 103.6 | +0.2 | +0.2% | 147,200 |
| 2007/02/09 | 103.6 | 103.6 | 102.6 | 103.4 | +0.1 | +0.1% | 81,600 |
| 2007/02/08 | 103.3 | 103.8 | 102.8 | 103.3 | ±0 | ±0% | 44,800 |
| 2007/02/07 | 103.5 | 103.5 | 102.5 | 103.3 | -0.2 | -0.2% | 38,400 |
| 2007/02/06 | 103.6 | 103.6 | 102.8 | 103.5 | +0.2 | +0.2% | 123,200 |
| 2007/02/05 | 103.3 | 103.4 | 103.1 | 103.3 | -0.3 | -0.3% | 25,600 |
| 2007/02/02 | 102.6 | 103.8 | 102.6 | 103.6 | ±0 | ±0% | 80,800 |
| 2007/02/01 | 103.6 | 103.6 | 102.6 | 103.6 | +0.5 | +0.5% | 41,600 |
| 2007/01/31 | 103.6 | 103.6 | 102.6 | 103.1 | +0.6 | +0.6% | 54,400 |
| 2007/01/30 | 103.3 | 105 | 101.4 | 102.5 | +1.7 | +1.7% | 375,200 |
| 2007/01/29 | 100.8 | 101.3 | 100.8 | 100.8 | ±0 | ±0% | 29,600 |
| 2007/01/26 | 100.6 | 100.8 | 100.6 | 100.8 | +0.2 | +0.2% | 24,000 |
4301～
4350
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
