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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 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 |
| 2006/11/30 | 95.3 | 96.3 | 94.6 | 96.3 | +1.5 | +1.6% | 214,400 |
| 2006/11/29 | 95.5 | 95.5 | 94.6 | 94.8 | -0.1 | -0.1% | 60,800 |
| 2006/11/28 | 94.4 | 95 | 94.4 | 94.9 | -0.1 | -0.1% | 72,800 |
| 2006/11/27 | 94.4 | 95.6 | 94.4 | 95 | -1.3 | -1.3% | 72,000 |
| 2006/11/24 | 96.3 | 96.3 | 95.9 | 96.3 | -0.6 | -0.6% | 37,600 |
| 2006/11/22 | 95 | 96.9 | 95 | 96.9 | +0.6 | +0.6% | 44,000 |
| 2006/11/21 | 96.1 | 96.3 | 95 | 96.3 | -0.5 | -0.5% | 113,600 |
| 2006/11/20 | 98.8 | 98.8 | 95 | 96.8 | -3.2 | -3.2% | 227,200 |
| 2006/11/17 | 100.9 | 100.9 | 99.8 | 100 | -1.4 | -1.4% | 167,200 |
| 2006/11/16 | 101.4 | 101.5 | 101.3 | 101.4 | ±0 | ±0% | 24,000 |
| 2006/11/15 | 101 | 101.6 | 101 | 101.4 | -0.2 | -0.2% | 31,200 |
| 2006/11/14 | 101.9 | 102.3 | 101 | 101.6 | -0.3 | -0.3% | 19,200 |
| 2006/11/13 | 102.4 | 102.4 | 101 | 101.9 | -0.4 | -0.4% | 34,400 |
| 2006/11/10 | 102.3 | 102.3 | 102.1 | 102.3 | -0.2 | -0.2% | 16,000 |
| 2006/11/09 | 102.3 | 103.4 | 102.3 | 102.5 | +0.1 | +0.1% | 21,600 |
| 2006/11/08 | 103.1 | 103.5 | 102.3 | 102.4 | -1.1 | -1.1% | 20,000 |
| 2006/11/07 | 102.5 | 103.8 | 102.5 | 103.5 | +1 | +1% | 92,800 |
| 2006/11/06 | 103 | 103 | 102.4 | 102.5 | -0.6 | -0.6% | 26,400 |
| 2006/11/02 | 103.1 | 103.3 | 103 | 103.1 | -0.7 | -0.7% | 15,200 |
| 2006/11/01 | 102.5 | 103.8 | 102.1 | 103.8 | +1.9 | +1.9% | 64,800 |
| 2006/10/31 | 102.5 | 102.5 | 101.9 | 101.9 | -0.5 | -0.5% | 19,200 |
4501～
4550
件表示中 / 6740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 | 146,600円 | +4.8% | +5.4% | 3.68% | 10.99倍 | 1.72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 |
| 中央自 | 179,200円 | +7.8% | +4.7% | 3.13% | 11.00倍 | 1.78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 |
| あらた | 295,300円 | +1.4% | +15.3% | 3.79% | 8.42倍 | 0.85倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| 内田洋 | 955,000円 | +17.7% | +25.3% | 2.30% | 10.94倍 | 1.46倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.78倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
