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 |
---|---|---|---|---|---|---|---|
2007/04/27 | 94.4 | 95 | 94.4 | 95 | +0.6 | +0.6% | 52,000 |
2007/04/26 | 94.4 | 94.4 | 94.4 | 94.4 | +0.1 | +0.1% | 16,800 |
2007/04/25 | 94.4 | 94.4 | 93.8 | 94.3 | ±0 | ±0% | 51,200 |
2007/04/24 | 94.6 | 95 | 93.8 | 94.3 | -0.3 | -0.3% | 88,800 |
2007/04/23 | 94.9 | 95 | 94.6 | 94.6 | ±0 | ±0% | 88,800 |
2007/04/20 | 94.4 | 94.6 | 94.4 | 94.6 | -0.3 | -0.3% | 19,200 |
2007/04/19 | 94.3 | 94.9 | 94.3 | 94.9 | -0.1 | -0.1% | 19,200 |
2007/04/18 | 95 | 95 | 94.5 | 95 | ±0 | ±0% | 40,000 |
2007/04/17 | 95.9 | 95.9 | 95 | 95 | -1.1 | -1.1% | 25,600 |
2007/04/16 | 96.3 | 96.3 | 96.1 | 96.1 | -0.2 | -0.2% | 29,600 |
2007/04/13 | 96.3 | 96.6 | 96.3 | 96.3 | ±0 | ±0% | 37,600 |
2007/04/12 | 96.4 | 96.4 | 96.3 | 96.3 | -0.1 | -0.1% | 61,600 |
2007/04/11 | 96.4 | 96.4 | 96.3 | 96.4 | +0.1 | +0.1% | 10,400 |
2007/04/10 | 96.5 | 96.5 | 96.3 | 96.3 | -0.3 | -0.3% | 35,200 |
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 |
4301~
4350
件表示中 / 6611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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64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 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60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 |
メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル1店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69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 |
東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のPB事業も |
市場注目の銘柄
チャート関連のコラム