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 |
|---|---|---|---|---|---|---|---|
| 2006/01/23 | 146.1 | 146.3 | 143.1 | 143.1 | -5 | -3.4% | 160,000 |
| 2006/01/20 | 149.9 | 150 | 145 | 148.1 | +2.3 | +1.6% | 289,600 |
| 2006/01/19 | 137.6 | 147.5 | 137.6 | 145.8 | +0.8 | +0.6% | 344,800 |
| 2006/01/18 | 150.6 | 150.6 | 137.6 | 145 | -7.6 | -5% | 546,400 |
| 2006/01/17 | 154.5 | 155 | 152.6 | 152.6 | -3.3 | -2.1% | 272,800 |
| 2006/01/16 | 160 | 160 | 155.6 | 155.9 | -5.4 | -3.3% | 420,800 |
| 2006/01/13 | 161.1 | 161.3 | 160.3 | 161.3 | +0.2 | +0.1% | 150,400 |
| 2006/01/12 | 158.1 | 161.1 | 158.1 | 161.1 | +3 | +1.9% | 121,600 |
| 2006/01/11 | 156.9 | 158.1 | 156.3 | 158.1 | +0.6 | +0.4% | 123,200 |
| 2006/01/10 | 156.3 | 158.1 | 156.3 | 157.5 | +3.2 | +2.1% | 160,800 |
| 2006/01/06 | 152.6 | 154.3 | 152.4 | 154.3 | +0.7 | +0.5% | 188,800 |
| 2006/01/05 | 153.8 | 154.4 | 152 | 153.6 | -0.2 | -0.1% | 291,200 |
| 2006/01/04 | 149.9 | 153.8 | 148.9 | 153.8 | +5.3 | +3.6% | 111,200 |
| 2005/12/30 | 149.9 | 150 | 148.5 | 148.5 | ±0 | ±0% | 171,200 |
| 2005/12/29 | 145.5 | 150 | 145 | 148.5 | +3.4 | +2.3% | 507,200 |
| 2005/12/28 | 145.5 | 145.6 | 143.8 | 145.1 | -0.4 | -0.3% | 204,000 |
| 2005/12/27 | 145.1 | 145.5 | 144.4 | 145.5 | +1.2 | +0.8% | 269,600 |
| 2005/12/26 | 141.3 | 144.6 | 141.3 | 144.3 | +3.9 | +2.8% | 323,200 |
| 2005/12/22 | 141 | 141.6 | 140.3 | 140.4 | +0.4 | +0.3% | 76,800 |
| 2005/12/21 | 140 | 140 | 139.5 | 140 | +0.1 | +0.1% | 208,800 |
| 2005/12/20 | 139.8 | 140.4 | 139.5 | 139.9 | +0.6 | +0.4% | 209,600 |
| 2005/12/19 | 141.1 | 141.1 | 139 | 139.3 | -1.7 | -1.2% | 245,600 |
| 2005/12/16 | 141.3 | 141.3 | 140.8 | 141 | -0.3 | -0.2% | 157,600 |
| 2005/12/15 | 142.4 | 142.4 | 140.6 | 141.3 | +1.4 | +1% | 168,800 |
| 2005/12/14 | 140 | 142.1 | 139.8 | 139.9 | +0.6 | +0.4% | 348,800 |
| 2005/12/13 | 138.8 | 139.3 | 138.6 | 139.3 | +0.7 | +0.5% | 136,800 |
| 2005/12/12 | 138.8 | 139.3 | 138.4 | 138.6 | +0.2 | +0.1% | 197,600 |
| 2005/12/09 | 138.8 | 139 | 138.1 | 138.4 | +0.3 | +0.2% | 105,600 |
| 2005/12/08 | 138.8 | 139.5 | 137.9 | 138.1 | -0.7 | -0.5% | 254,400 |
| 2005/12/07 | 138.8 | 139.8 | 137.6 | 138.8 | +0.7 | +0.5% | 156,000 |
| 2005/12/06 | 137.6 | 138.8 | 137.6 | 138.1 | +0.5 | +0.4% | 124,000 |
| 2005/12/05 | 137.8 | 138.1 | 136.5 | 137.6 | +0.1 | +0.1% | 232,800 |
| 2005/12/02 | 138.1 | 138.8 | 137.5 | 137.5 | -0.6 | -0.4% | 340,800 |
| 2005/12/01 | 137.9 | 139.4 | 137.9 | 138.1 | +0.2 | +0.1% | 106,400 |
| 2005/11/30 | 139.1 | 139.6 | 137.9 | 137.9 | -1.1 | -0.8% | 97,600 |
| 2005/11/29 | 139.6 | 139.9 | 139 | 139 | -0.4 | -0.3% | 154,400 |
| 2005/11/28 | 139 | 140 | 139 | 139.4 | +1.3 | +0.9% | 123,200 |
| 2005/11/25 | 140.8 | 141 | 137.6 | 138.1 | -3.2 | -2.3% | 353,600 |
| 2005/11/24 | 136 | 141.3 | 136 | 141.3 | +5.5 | +4.1% | 467,200 |
| 2005/11/22 | 138.8 | 138.8 | 135 | 135.8 | -5.5 | -3.9% | 664,000 |
| 2005/11/21 | 142.9 | 143 | 140.1 | 141.3 | -0.3 | -0.2% | 108,800 |
| 2005/11/18 | 139.1 | 143.3 | 139.1 | 141.6 | +2.8 | +2% | 213,600 |
| 2005/11/17 | 138.8 | 139 | 138 | 138.8 | +0.9 | +0.7% | 362,400 |
| 2005/11/16 | 137.6 | 139.4 | 136.9 | 137.9 | +1 | +0.7% | 213,600 |
| 2005/11/15 | 137.5 | 137.5 | 135.8 | 136.9 | +1.3 | +1% | 86,400 |
| 2005/11/14 | 136 | 136 | 134.9 | 135.6 | ±0 | ±0% | 314,400 |
| 2005/11/11 | 135.3 | 135.6 | 134.9 | 135.6 | -0.5 | -0.4% | 56,000 |
| 2005/11/10 | 135 | 136.1 | 135 | 136.1 | +0.5 | +0.4% | 28,800 |
| 2005/11/09 | 136 | 136.3 | 134.6 | 135.6 | -0.4 | -0.3% | 109,600 |
| 2005/11/08 | 135.8 | 136 | 135 | 136 | +0.2 | +0.1% | 96,000 |
4601～
4650
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
