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 |
---|---|---|---|---|---|---|---|
2007/02/15 | 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 |
2007/01/25 | 101.3 | 101.9 | 100.1 | 100.6 | -0.8 | -0.8% | 128,800 |
2007/01/24 | 101.3 | 101.9 | 101.3 | 101.4 | -0.5 | -0.5% | 40,000 |
2007/01/23 | 102 | 102.9 | 101.9 | 101.9 | ±0 | ±0% | 45,600 |
2007/01/22 | 100.9 | 101.9 | 100.6 | 101.9 | +0.6 | +0.6% | 44,800 |
2007/01/19 | 100.3 | 101.3 | 100.3 | 101.3 | +1 | +1% | 86,400 |
2007/01/18 | 100.5 | 100.6 | 100 | 100.3 | +0.2 | +0.2% | 80,000 |
2007/01/17 | 100.3 | 100.8 | 100 | 100.1 | +0.1 | +0.1% | 73,600 |
2007/01/16 | 101.3 | 101.3 | 100 | 100 | -0.1 | -0.1% | 46,400 |
2007/01/15 | 100.1 | 100.1 | 100 | 100.1 | ±0 | ±0% | 52,800 |
2007/01/12 | 99.6 | 100.4 | 99.6 | 100.1 | +0.1 | +0.1% | 16,000 |
2007/01/11 | 100 | 100.1 | 100 | 100 | -0.5 | -0.5% | 44,000 |
2007/01/10 | 100.5 | 100.5 | 100.5 | 100.5 | ±0 | ±0% | 4,000 |
2007/01/09 | 99.1 | 100.5 | 99.1 | 100.5 | +1.6 | +1.6% | 38,400 |
2007/01/05 | 100.6 | 101.1 | 97.6 | 98.9 | -1.6 | -1.6% | 40,800 |
2007/01/04 | 100.4 | 100.5 | 100 | 100.5 | +0.1 | +0.1% | 16,800 |
2006/12/29 | 98.1 | 100.4 | 98 | 100.4 | +2.3 | +2.3% | 46,400 |
2006/12/28 | 97.6 | 98.5 | 97.5 | 98.1 | +0.6 | +0.6% | 32,800 |
2006/12/27 | 97 | 98 | 96.9 | 97.5 | +0.5 | +0.5% | 32,800 |
2006/12/26 | 97.5 | 97.5 | 96.3 | 97 | -1.3 | -1.3% | 68,800 |
2006/12/25 | 98.8 | 98.8 | 97.8 | 98.3 | -0.6 | -0.6% | 142,400 |
2006/12/22 | 99.5 | 99.5 | 98.8 | 98.9 | -0.6 | -0.6% | 98,400 |
2006/12/21 | 99.6 | 99.6 | 99.3 | 99.5 | -0.3 | -0.3% | 52,000 |
2006/12/20 | 99 | 99.9 | 98.8 | 99.8 | -0.2 | -0.2% | 60,000 |
2006/12/19 | 100 | 100.1 | 99.9 | 100 | -0.4 | -0.4% | 52,000 |
2006/12/18 | 100.6 | 100.6 | 99.9 | 100.4 | -0.2 | -0.2% | 160,800 |
2006/12/15 | 100.5 | 101.5 | 100.5 | 100.6 | ±0 | ±0% | 155,200 |
2006/12/14 | 101.4 | 101.4 | 100.4 | 100.6 | -0.7 | -0.7% | 74,400 |
2006/12/13 | 102 | 102 | 100.4 | 101.3 | +0.9 | +0.9% | 79,200 |
2006/12/12 | 102.9 | 103 | 100.3 | 100.4 | -2.5 | -2.4% | 80,800 |
2006/12/11 | 102.8 | 103 | 100.3 | 102.9 | +2.4 | +2.4% | 88,800 |
2006/12/08 | 99.9 | 100.8 | 99.6 | 100.5 | +1.1 | +1.1% | 73,600 |
2006/12/07 | 97.9 | 99.4 | 97.1 | 99.4 | +1.8 | +1.8% | 29,600 |
2006/12/06 | 97.9 | 98.1 | 97.6 | 97.6 | -0.3 | -0.3% | 61,600 |
2006/12/05 | 96 | 97.9 | 96 | 97.9 | +1.9 | +2% | 134,400 |
2006/12/04 | 95.9 | 96.3 | 95.8 | 96 | -0.9 | -0.9% | 41,600 |
2006/12/01 | 96.3 | 96.9 | 95.6 | 96.9 | +0.6 | +0.6% | 64,000 |
4351~
4400
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