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 |
|---|---|---|---|---|---|---|---|
| 2004/07/09 | 104.4 | 106.6 | 104.4 | 104.5 | +0.1 | +0.1% | 64,800 |
| 2004/07/08 | 104.4 | 104.9 | 104 | 104.4 | +1.5 | +1.5% | 144,800 |
| 2004/07/07 | 103.8 | 103.8 | 100.6 | 102.9 | -1.5 | -1.4% | 96,000 |
| 2004/07/06 | 104.4 | 105 | 103.8 | 104.4 | -1.2 | -1.1% | 68,000 |
| 2004/07/05 | 107.5 | 107.5 | 103.1 | 105.6 | -2.3 | -2.1% | 63,200 |
| 2004/07/02 | 107.4 | 108.1 | 106.3 | 107.9 | -0.1 | -0.1% | 103,200 |
| 2004/07/01 | 106.8 | 108 | 106.3 | 108 | +1.9 | +1.8% | 59,200 |
| 2004/06/30 | 106.1 | 106.5 | 106 | 106.1 | +0.1 | +0.1% | 56,000 |
| 2004/06/29 | 105.6 | 106.3 | 105.6 | 106 | +2.9 | +2.8% | 124,000 |
| 2004/06/28 | 101.9 | 103.1 | 101.9 | 103.1 | +1.2 | +1.2% | 36,800 |
| 2004/06/25 | 101.9 | 102.5 | 101.3 | 101.9 | -1.2 | -1.2% | 68,800 |
| 2004/06/24 | 101.3 | 103.1 | 100.3 | 103.1 | -0.5 | -0.5% | 88,800 |
| 2004/06/23 | 106 | 106.1 | 101.3 | 103.6 | -2.5 | -2.4% | 123,200 |
| 2004/06/22 | 107.5 | 107.5 | 105.4 | 106.1 | -1 | -0.9% | 232,800 |
| 2004/06/21 | 105 | 107.1 | 105 | 107.1 | +2.7 | +2.6% | 170,400 |
| 2004/06/18 | 101.4 | 104.4 | 101.4 | 104.4 | +3.3 | +3.3% | 220,000 |
| 2004/06/17 | 99.3 | 101.1 | 99.3 | 101.1 | +1.7 | +1.7% | 187,200 |
| 2004/06/16 | 99.4 | 99.4 | 97.4 | 99.4 | ±0 | ±0% | 328,000 |
| 2004/06/15 | 98.1 | 99.4 | 97.4 | 99.4 | +1.4 | +1.4% | 384,800 |
| 2004/06/14 | 97.6 | 98.1 | 97.1 | 98 | +0.9 | +0.9% | 137,600 |
| 2004/06/11 | 96.9 | 97.5 | 96.6 | 97.1 | +0.2 | +0.2% | 52,800 |
| 2004/06/10 | 96.3 | 96.9 | 95 | 96.9 | ±0 | ±0% | 66,400 |
| 2004/06/09 | 97.5 | 98.1 | 96.3 | 96.9 | ±0 | ±0% | 70,400 |
| 2004/06/08 | 96.9 | 97.5 | 96.9 | 96.9 | +0.3 | +0.3% | 84,800 |
| 2004/06/07 | 95.3 | 97.5 | 94.4 | 96.6 | +1.3 | +1.4% | 98,400 |
| 2004/06/04 | 93.8 | 95.3 | 93.3 | 95.3 | +1.2 | +1.3% | 69,600 |
| 2004/06/03 | 95.6 | 95.6 | 93.8 | 94.1 | -1.9 | -2% | 199,200 |
| 2004/06/02 | 97.9 | 97.9 | 96 | 96 | -1.8 | -1.8% | 196,800 |
| 2004/06/01 | 97.8 | 97.8 | 97.3 | 97.8 | ±0 | ±0% | 132,000 |
| 2004/05/31 | 98.1 | 98.6 | 97.8 | 97.8 | ±0 | ±0% | 30,400 |
| 2004/05/28 | 99.5 | 99.5 | 97.8 | 97.8 | -1.7 | -1.7% | 99,200 |
| 2004/05/27 | 97.8 | 99.6 | 97.8 | 99.5 | +1.7 | +1.7% | 36,000 |
| 2004/05/26 | 98.1 | 98.3 | 97.8 | 97.8 | -0.3 | -0.3% | 203,200 |
| 2004/05/25 | 101.1 | 101.1 | 97.8 | 98.1 | -4.8 | -4.7% | 238,400 |
| 2004/05/24 | 103.6 | 103.6 | 102.5 | 102.9 | +0.4 | +0.4% | 49,600 |
| 2004/05/21 | 103.6 | 103.8 | 101.5 | 102.5 | ±0 | ±0% | 50,400 |
| 2004/05/20 | 102.5 | 103.8 | 102.5 | 102.5 | +1 | +1% | 60,000 |
| 2004/05/19 | 100 | 102.5 | 100 | 101.5 | +2.4 | +2.4% | 33,600 |
| 2004/05/18 | 97.5 | 99.1 | 96.3 | 99.1 | +0.8 | +0.8% | 150,400 |
| 2004/05/17 | 106.4 | 106.4 | 95.8 | 98.3 | -8 | -7.5% | 121,600 |
| 2004/05/14 | 109.5 | 109.5 | 106.3 | 106.3 | -3.5 | -3.2% | 61,600 |
| 2004/05/13 | 111.3 | 111.3 | 108.8 | 109.8 | -1.5 | -1.3% | 58,400 |
| 2004/05/12 | 107.6 | 111.3 | 107.6 | 111.3 | +4.4 | +4.1% | 36,000 |
| 2004/05/11 | 108.5 | 108.8 | 106.3 | 106.9 | -2.5 | -2.3% | 137,600 |
| 2004/05/10 | 118 | 118 | 109.4 | 109.4 | -8.6 | -7.3% | 259,200 |
| 2004/05/07 | 119.1 | 119.1 | 118 | 118 | -0.1 | -0.1% | 32,000 |
| 2004/05/06 | 121.3 | 121.3 | 117.5 | 118.1 | -3.3 | -2.7% | 119,200 |
| 2004/04/30 | 121.9 | 122.5 | 119.4 | 121.4 | -0.1 | -0.1% | 165,600 |
| 2004/04/28 | 119 | 121.5 | 119 | 121.5 | +2.6 | +2.2% | 104,000 |
| 2004/04/27 | 118.6 | 118.9 | 117.6 | 118.9 | +1.3 | +1.1% | 70,400 |
5101～
5150
件表示中 / 6722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 | 142,100円 | +4.8% | +5.4% | 3.80% | 10.65倍 | 1.66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 |
| 三愛オブリ | 173,100円 | -1.5% | -26.7% | 5.78% | 11.36倍 | 0.93倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| ＩＤＯＭ | 106,500円 | +2.5% | +10.4% | 3.82% | 7.86倍 | 1.35倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| 中央自 | 173,600円 | +4.2% | +4.8% | 2.65% | 11.84倍 | 1.83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 |
| ユアサ商 | 447,500円 | +4.1% | +12.4% | 4.25% | 7.84倍 | 0.86倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
市場注目の銘柄
チャート関連のコラム
