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 |
|---|---|---|---|---|---|---|---|
| 2004/10/22 | 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 |
| 2004/09/03 | 105.6 | 106 | 105 | 105.8 | +0.8 | +0.8% | 56,800 |
| 2004/09/02 | 105.6 | 105.9 | 105 | 105 | -0.6 | -0.6% | 36,800 |
| 2004/09/01 | 106 | 106 | 103.8 | 105.6 | -1.2 | -1.1% | 69,600 |
| 2004/08/31 | 106.3 | 106.8 | 103.6 | 106.8 | -0.1 | -0.1% | 15,200 |
| 2004/08/30 | 107.5 | 108.1 | 105 | 106.9 | -0.6 | -0.6% | 49,600 |
| 2004/08/27 | 105 | 107.5 | 105 | 107.5 | +2.6 | +2.5% | 170,400 |
| 2004/08/26 | 103.4 | 104.9 | 103.4 | 104.9 | +1.3 | +1.3% | 46,400 |
| 2004/08/25 | 101.4 | 103.6 | 101.4 | 103.6 | +1.5 | +1.5% | 59,200 |
| 2004/08/24 | 101.5 | 102.4 | 100.6 | 102.1 | +0.8 | +0.8% | 16,800 |
| 2004/08/23 | 101.9 | 102 | 101.3 | 101.3 | -0.5 | -0.5% | 36,000 |
| 2004/08/20 | 102.5 | 102.5 | 101.8 | 101.8 | -0.6 | -0.6% | 19,200 |
| 2004/08/19 | 102.5 | 102.5 | 102 | 102.4 | +0.4 | +0.4% | 4,000 |
| 2004/08/18 | 102 | 102 | 102 | 102 | -1 | -1% | 1,600 |
| 2004/08/17 | 102.6 | 103 | 102.5 | 103 | +0.5 | +0.5% | 24,000 |
| 2004/08/16 | 103.8 | 103.8 | 102.5 | 102.5 | -1.3 | -1.3% | 19,200 |
| 2004/08/13 | 102.5 | 104.1 | 101.9 | 103.8 | +2.3 | +2.3% | 42,400 |
| 2004/08/12 | 101.3 | 104.9 | 101.3 | 101.5 | +0.2 | +0.2% | 52,000 |
| 2004/08/11 | 101.3 | 101.9 | 101.3 | 101.3 | -2.3 | -2.2% | 28,800 |
5101～
5150
件表示中 / 6793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 | 148,600円 | +4.8% | +5.4% | 3.63% | 11.14倍 | 1.74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 |
| ＢＵＹＳＥＬＬ | 347,500円 | +66.7% | +88.2% | 0.72% | 21.86倍 | 5.82倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 395,000円 | +4.5% | +5.7% | 2.28% | 10.24倍 | 1.03倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 紙パル商 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91倍 | 0.63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 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
