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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 110.6 | 111 | 110 | 111 | +0.6 | +0.5% | 80,000 |
| 2005/02/02 | 109.5 | 111 | 109.5 | 110.4 | +1 | +0.9% | 54,400 |
| 2005/02/01 | 110 | 110.6 | 108.6 | 109.4 | +4 | +3.8% | 83,200 |
| 2005/01/31 | 106.3 | 106.4 | 105 | 105.4 | -0.9 | -0.8% | 84,000 |
| 2005/01/28 | 107.5 | 107.5 | 106.3 | 106.3 | -0.6 | -0.6% | 36,800 |
| 2005/01/27 | 107.5 | 108.1 | 106.9 | 106.9 | -0.6 | -0.6% | 12,000 |
| 2005/01/26 | 108.1 | 108.8 | 107.5 | 107.5 | -1.3 | -1.2% | 58,400 |
| 2005/01/25 | 108.8 | 108.8 | 107.5 | 108.8 | -0.2 | -0.2% | 40,000 |
| 2005/01/24 | 109.1 | 109.4 | 109 | 109 | +0.2 | +0.2% | 79,200 |
| 2005/01/21 | 109.4 | 109.5 | 108.8 | 108.8 | -0.6 | -0.5% | 98,400 |
| 2005/01/20 | 109.5 | 109.5 | 108.9 | 109.4 | -0.1 | -0.1% | 36,800 |
| 2005/01/19 | 109.6 | 109.8 | 109.4 | 109.5 | +0.4 | +0.4% | 27,200 |
| 2005/01/18 | 109.8 | 110.9 | 109.1 | 109.1 | -1.9 | -1.7% | 107,200 |
| 2005/01/17 | 109.4 | 112.3 | 109.4 | 111 | +1.6 | +1.5% | 78,400 |
| 2005/01/14 | 108.4 | 109.4 | 108.1 | 109.4 | ±0 | ±0% | 40,800 |
| 2005/01/13 | 108.8 | 109.4 | 108.1 | 109.4 | ±0 | ±0% | 64,800 |
| 2005/01/12 | 109.3 | 109.4 | 108.4 | 109.4 | +0.1 | +0.1% | 172,800 |
| 2005/01/11 | 108.1 | 109.3 | 108.1 | 109.3 | +1.3 | +1.2% | 76,000 |
| 2005/01/07 | 108.3 | 109.4 | 107.5 | 108 | -0.6 | -0.6% | 60,800 |
| 2005/01/06 | 106.9 | 108.6 | 106.9 | 108.6 | +1.7 | +1.6% | 60,000 |
| 2005/01/05 | 108.6 | 108.6 | 105.1 | 106.9 | -2.9 | -2.6% | 44,000 |
| 2005/01/04 | 107.5 | 109.8 | 107.4 | 109.8 | +2.3 | +2.1% | 88,000 |
| 2004/12/30 | 102.1 | 107.5 | 102.1 | 107.5 | +0.6 | +0.6% | 156,000 |
| 2004/12/29 | 106.3 | 106.9 | 105.3 | 106.9 | +0.9 | +0.8% | 107,200 |
| 2004/12/28 | 105.9 | 106 | 102.3 | 106 | -0.3 | -0.3% | 47,200 |
| 2004/12/27 | 103.4 | 106.3 | 101.3 | 106.3 | +3.8 | +3.7% | 113,600 |
| 2004/12/24 | 101.6 | 102.5 | 100.1 | 102.5 | +0.7 | +0.7% | 169,600 |
| 2004/12/22 | 101.8 | 101.8 | 100 | 101.8 | -0.1 | -0.1% | 111,200 |
| 2004/12/21 | 99 | 102.5 | 99 | 101.9 | +3.1 | +3.1% | 185,600 |
| 2004/12/20 | 99.1 | 99.1 | 98.8 | 98.8 | -0.3 | -0.3% | 101,600 |
| 2004/12/17 | 98.8 | 99.5 | 98.8 | 99.1 | -0.2 | -0.2% | 56,000 |
| 2004/12/16 | 98.8 | 99.4 | 98.4 | 99.3 | +0.5 | +0.5% | 123,200 |
| 2004/12/15 | 97.8 | 99.5 | 97.8 | 98.8 | +1.2 | +1.2% | 90,400 |
| 2004/12/14 | 97.5 | 97.6 | 97.1 | 97.6 | +0.6 | +0.6% | 69,600 |
| 2004/12/13 | 97.3 | 97.3 | 96.9 | 97 | -0.5 | -0.5% | 28,000 |
| 2004/12/10 | 97.5 | 97.5 | 96.9 | 97.5 | +0.6 | +0.6% | 68,800 |
| 2004/12/09 | 97.5 | 97.5 | 96.9 | 96.9 | -0.6 | -0.6% | 64,000 |
| 2004/12/08 | 97.5 | 97.5 | 97.1 | 97.5 | ±0 | ±0% | 28,800 |
| 2004/12/07 | 97.8 | 97.8 | 97.1 | 97.5 | ±0 | ±0% | 37,600 |
| 2004/12/06 | 98.1 | 98.4 | 97.1 | 97.5 | -0.6 | -0.6% | 48,800 |
| 2004/12/03 | 98.1 | 98.1 | 97.3 | 98.1 | +1.1 | +1.1% | 29,600 |
| 2004/12/02 | 97.5 | 98.8 | 96.9 | 97 | -0.5 | -0.5% | 37,600 |
| 2004/12/01 | 97.5 | 98.1 | 97.5 | 97.5 | -1.1 | -1.1% | 24,800 |
| 2004/11/30 | 98.1 | 98.6 | 97 | 98.6 | +0.5 | +0.5% | 56,000 |
| 2004/11/29 | 98.1 | 98.5 | 98.1 | 98.1 | +0.7 | +0.7% | 22,400 |
| 2004/11/26 | 98.1 | 98.1 | 97.4 | 97.4 | -0.7 | -0.7% | 38,400 |
| 2004/11/25 | 97.5 | 98.1 | 97.5 | 98.1 | +0.3 | +0.3% | 14,400 |
| 2004/11/24 | 98.8 | 98.9 | 97.5 | 97.8 | +0.3 | +0.3% | 27,200 |
| 2004/11/22 | 98.8 | 98.8 | 97.5 | 97.5 | -1.3 | -1.3% | 23,200 |
| 2004/11/19 | 100 | 100 | 98.8 | 98.8 | -1.2 | -1.2% | 29,600 |
4851～
4900
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
