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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2004/10/28 | 97.8 | 103.6 | 96.4 | 96.4 | -3.2 | -3.2% | 72,000 |
| 2004/10/27 | 99.4 | 99.8 | 97.5 | 99.6 | -0.2 | -0.2% | 26,400 |
| 2004/10/26 | 95.3 | 99.8 | 95.3 | 99.8 | +3.3 | +3.4% | 27,200 |
| 2004/10/25 | 96.3 | 96.9 | 96.3 | 96.5 | -0.8 | -0.8% | 19,200 |
| 2004/10/22 | 98 | 98 | 96.9 | 97.3 | -0.7 | -0.7% | 12,800 |
| 2004/10/21 | 96.9 | 98 | 96.9 | 98 | +0.5 | +0.5% | 42,400 |
| 2004/10/20 | 97.5 | 97.9 | 97.5 | 97.5 | -0.5 | -0.5% | 58,400 |
| 2004/10/19 | 97.5 | 98 | 97.5 | 98 | +0.5 | +0.5% | 12,800 |
| 2004/10/18 | 98.1 | 98.1 | 97.5 | 97.5 | -0.6 | -0.6% | 43,200 |
| 2004/10/15 | 98.3 | 98.3 | 98.1 | 98.1 | -0.2 | -0.2% | 24,000 |
| 2004/10/14 | 98.3 | 98.3 | 98.3 | 98.3 | ±0 | ±0% | 1,600 |
| 2004/10/13 | 98.3 | 99.9 | 98.3 | 98.3 | -0.2 | -0.2% | 25,600 |
| 2004/10/12 | 99.8 | 99.8 | 98.3 | 98.5 | -1.3 | -1.3% | 19,200 |
| 2004/10/08 | 99.4 | 99.8 | 99.3 | 99.8 | +0.8 | +0.8% | 17,600 |
| 2004/10/07 | 100 | 100 | 98.8 | 99 | -1 | -1% | 25,600 |
| 2004/10/06 | 99.5 | 100 | 99.5 | 100 | +0.5 | +0.5% | 44,800 |
| 2004/10/05 | 99.5 | 99.6 | 99.1 | 99.5 | ±0 | ±0% | 29,600 |
| 2004/10/04 | 98.8 | 99.9 | 98.8 | 99.5 | ±0 | ±0% | 68,000 |
| 2004/10/01 | 99.5 | 99.5 | 98.3 | 99.5 | ±0 | ±0% | 13,600 |
| 2004/09/30 | 96.9 | 99.8 | 96.9 | 99.5 | +5.4 | +5.7% | 32,000 |
| 2004/09/29 | 96.5 | 96.5 | 94 | 94.1 | -2.7 | -2.8% | 139,200 |
| 2004/09/28 | 97.4 | 97.4 | 96.5 | 96.8 | -0.8 | -0.8% | 80,000 |
| 2004/09/27 | 98.5 | 98.5 | 97.6 | 97.6 | -1.2 | -1.2% | 44,000 |
| 2004/09/24 | 99.4 | 99.4 | 98.6 | 98.8 | -0.7 | -0.7% | 48,800 |
| 2004/09/22 | 100.6 | 100.6 | 99.4 | 99.5 | -1.1 | -1.1% | 22,400 |
| 2004/09/21 | 101.3 | 101.3 | 99.9 | 100.6 | -0.7 | -0.7% | 94,400 |
| 2004/09/17 | 101.8 | 101.9 | 101.3 | 101.3 | -0.3 | -0.3% | 36,800 |
| 2004/09/16 | 102.1 | 102.1 | 101.6 | 101.6 | -0.2 | -0.2% | 8,000 |
| 2004/09/15 | 101.5 | 101.8 | 101.5 | 101.8 | +0.3 | +0.3% | 25,600 |
| 2004/09/14 | 102.4 | 102.4 | 101.3 | 101.5 | -0.8 | -0.8% | 25,600 |
| 2004/09/13 | 102 | 102.5 | 101.9 | 102.3 | +0.2 | +0.2% | 44,000 |
| 2004/09/10 | 103.9 | 104 | 102.1 | 102.1 | -3.8 | -3.6% | 20,000 |
| 2004/09/09 | 106.3 | 106.3 | 105 | 105.9 | -0.1 | -0.1% | 44,000 |
| 2004/09/08 | 106.3 | 106.3 | 105 | 106 | -0.3 | -0.3% | 32,800 |
| 2004/09/07 | 106 | 106.3 | 105.6 | 106.3 | ±0 | ±0% | 32,000 |
| 2004/09/06 | 106.3 | 106.3 | 105.8 | 106.3 | +0.5 | +0.5% | 37,600 |
4901～
4950
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
