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 |
|---|---|---|---|---|---|---|---|
| 2006/08/28 | 108.1 | 108.3 | 106.9 | 107.8 | +0.9 | +0.8% | 105,600 |
| 2006/08/25 | 106.9 | 108.3 | 105.6 | 106.9 | +1 | +0.9% | 24,000 |
| 2006/08/24 | 106.1 | 106.3 | 105.8 | 105.9 | -0.1 | -0.1% | 32,800 |
| 2006/08/23 | 105.8 | 106.1 | 105.6 | 106 | +1.5 | +1.4% | 37,600 |
| 2006/08/22 | 104.8 | 104.8 | 103.1 | 104.5 | -0.5 | -0.5% | 145,600 |
| 2006/08/21 | 104.8 | 105.6 | 104.6 | 105 | +1.2 | +1.2% | 49,600 |
| 2006/08/18 | 105 | 105.5 | 102.6 | 103.8 | -1.1 | -1% | 89,600 |
| 2006/08/17 | 104.9 | 105 | 104 | 104.9 | +0.1 | +0.1% | 60,000 |
| 2006/08/16 | 105.8 | 105.8 | 104.1 | 104.8 | -0.2 | -0.2% | 24,800 |
| 2006/08/15 | 103.8 | 105.4 | 103.8 | 105 | +1.2 | +1.2% | 20,000 |
| 2006/08/14 | 104.4 | 104.4 | 102.5 | 103.8 | +0.7 | +0.7% | 13,600 |
| 2006/08/11 | 102.5 | 104.1 | 102.5 | 103.1 | -0.2 | -0.2% | 18,400 |
| 2006/08/10 | 104.5 | 104.5 | 102.5 | 103.3 | -1.1 | -1.1% | 12,800 |
| 2006/08/09 | 102.4 | 104.5 | 102.4 | 104.4 | -0.1 | -0.1% | 109,600 |
| 2006/08/08 | 104.5 | 105.6 | 103.8 | 104.5 | ±0 | ±0% | 39,200 |
| 2006/08/07 | 105.8 | 105.8 | 104.4 | 104.5 | -0.5 | -0.5% | 28,000 |
| 2006/08/04 | 105.5 | 105.5 | 103.8 | 105 | -0.4 | -0.4% | 53,600 |
| 2006/08/03 | 103.1 | 105.4 | 103.1 | 105.4 | +1.8 | +1.7% | 117,600 |
| 2006/08/02 | 102.5 | 103.6 | 102.5 | 103.6 | +0.5 | +0.5% | 28,800 |
| 2006/08/01 | 102.5 | 103.6 | 102.5 | 103.1 | +1 | +1% | 21,600 |
| 2006/07/31 | 102.5 | 102.5 | 101.9 | 102.1 | -0.4 | -0.4% | 103,200 |
| 2006/07/28 | 101.9 | 102.5 | 101.6 | 102.5 | ±0 | ±0% | 25,600 |
| 2006/07/27 | 102.5 | 102.6 | 102.5 | 102.5 | ±0 | ±0% | 57,600 |
| 2006/07/26 | 102.4 | 102.5 | 101.9 | 102.5 | ±0 | ±0% | 24,000 |
| 2006/07/25 | 101.9 | 102.6 | 101.9 | 102.5 | +0.6 | +0.6% | 16,800 |
| 2006/07/24 | 101.4 | 101.9 | 101.1 | 101.9 | -0.6 | -0.6% | 52,800 |
| 2006/07/21 | 103.9 | 104 | 102 | 102.5 | -1.4 | -1.3% | 129,600 |
| 2006/07/20 | 102.6 | 104.4 | 101.3 | 103.9 | +1.3 | +1.3% | 46,400 |
| 2006/07/19 | 101.4 | 102.6 | 100 | 102.6 | +0.6 | +0.6% | 174,400 |
| 2006/07/18 | 103.8 | 103.8 | 100.8 | 102 | -3.8 | -3.6% | 71,200 |
| 2006/07/14 | 106.3 | 106.6 | 105 | 105.8 | -2.3 | -2.1% | 117,600 |
| 2006/07/13 | 108.1 | 108.3 | 106.3 | 108.1 | -0.5 | -0.5% | 68,800 |
| 2006/07/12 | 110.4 | 110.4 | 108.1 | 108.6 | -0.9 | -0.8% | 68,000 |
| 2006/07/11 | 110.6 | 110.6 | 108.8 | 109.5 | -1.4 | -1.3% | 78,400 |
| 2006/07/10 | 111.3 | 111.3 | 110.9 | 110.9 | -0.4 | -0.4% | 49,600 |
| 2006/07/07 | 112.9 | 113.3 | 111 | 111.3 | -1.2 | -1.1% | 56,800 |
| 2006/07/06 | 112 | 113.1 | 111.9 | 112.5 | +0.1 | +0.1% | 8,800 |
| 2006/07/05 | 112.9 | 114.6 | 111.9 | 112.4 | -0.1 | -0.1% | 87,200 |
| 2006/07/04 | 112.5 | 112.5 | 111.3 | 112.5 | +0.1 | +0.1% | 92,800 |
| 2006/07/03 | 111.9 | 112.4 | 111 | 112.4 | +1.5 | +1.4% | 25,600 |
| 2006/06/30 | 110.8 | 110.9 | 110.8 | 110.9 | +0.1 | +0.1% | 22,400 |
| 2006/06/29 | 110.6 | 110.8 | 110.6 | 110.8 | -0.6 | -0.5% | 12,000 |
| 2006/06/28 | 110 | 111.4 | 110 | 111.4 | +0.4 | +0.4% | 32,800 |
| 2006/06/27 | 110.9 | 111 | 110.8 | 111 | +0.2 | +0.2% | 20,000 |
| 2006/06/26 | 110 | 110.8 | 110 | 110.8 | +0.2 | +0.2% | 31,200 |
| 2006/06/23 | 112.5 | 112.5 | 110.6 | 110.6 | -0.3 | -0.3% | 20,800 |
| 2006/06/22 | 110.9 | 111.3 | 109.5 | 110.9 | -1.2 | -1.1% | 83,200 |
| 2006/06/21 | 113.8 | 113.8 | 112 | 112.1 | -2.9 | -2.5% | 30,400 |
| 2006/06/20 | 115.8 | 115.8 | 115 | 115 | -1.3 | -1.1% | 47,200 |
| 2006/06/19 | 116.6 | 116.6 | 115 | 116.3 | -2.3 | -1.9% | 39,200 |
4451～
4500
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
