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 |
|---|---|---|---|---|---|---|---|
| 2005/01/14 | 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 |
| 2004/11/18 | 99.4 | 100 | 99.4 | 100 | +0.4 | +0.4% | 17,600 |
| 2004/11/17 | 99 | 100 | 98.8 | 99.6 | +0.6 | +0.6% | 28,000 |
| 2004/11/16 | 99.5 | 99.5 | 98.8 | 99 | +0.2 | +0.2% | 21,600 |
| 2004/11/15 | 99.5 | 99.5 | 98.8 | 98.8 | -0.6 | -0.6% | 9,600 |
| 2004/11/12 | 98.5 | 99.8 | 98.5 | 99.4 | +1.3 | +1.3% | 4,000 |
| 2004/11/11 | 98.8 | 99.9 | 98.1 | 98.1 | -1.9 | -1.9% | 22,400 |
| 2004/11/10 | 100 | 100 | 98.8 | 100 | ±0 | ±0% | 43,200 |
| 2004/11/09 | 98.5 | 100 | 98.5 | 100 | +1.2 | +1.2% | 27,200 |
| 2004/11/08 | 98.5 | 98.8 | 98.1 | 98.8 | +0.7 | +0.7% | 22,400 |
| 2004/11/05 | 98.8 | 98.8 | 98.1 | 98.1 | -0.7 | -0.7% | 20,800 |
| 2004/11/04 | 97.1 | 98.8 | 97.1 | 98.8 | +1.3 | +1.3% | 35,200 |
| 2004/11/02 | 96.6 | 97.5 | 96.3 | 97.5 | +0.9 | +0.9% | 16,000 |
| 2004/11/01 | 96.4 | 96.6 | 96.3 | 96.6 | +0.3 | +0.3% | 20,800 |
| 2004/10/29 | 99.4 | 99.4 | 96.3 | 96.3 | -0.1 | -0.1% | 76,800 |
4851～
4900
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
