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 |
|---|---|---|---|---|---|---|---|
| 2004/05/31 | 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 |
| 2004/04/26 | 117.5 | 118.6 | 117.3 | 117.6 | +0.3 | +0.3% | 82,400 |
| 2004/04/23 | 117.1 | 117.5 | 116.3 | 117.3 | +1 | +0.9% | 119,200 |
| 2004/04/22 | 117.6 | 118.1 | 115.9 | 116.3 | -2.3 | -1.9% | 228,000 |
| 2004/04/21 | 120 | 120 | 117.5 | 118.6 | -1.4 | -1.2% | 264,800 |
| 2004/04/20 | 120.9 | 120.9 | 119.6 | 120 | -0.9 | -0.7% | 92,800 |
| 2004/04/19 | 120.5 | 121 | 119.4 | 120.9 | +0.9 | +0.8% | 193,600 |
| 2004/04/16 | 120.3 | 122.5 | 119.3 | 120 | -0.3 | -0.2% | 232,000 |
| 2004/04/15 | 122.6 | 122.8 | 120.3 | 120.3 | -1.1 | -0.9% | 190,400 |
| 2004/04/14 | 122.3 | 122.9 | 121.3 | 121.4 | +0.6 | +0.5% | 123,200 |
| 2004/04/13 | 122.5 | 122.6 | 120.8 | 120.8 | -0.6 | -0.5% | 185,600 |
| 2004/04/12 | 121.3 | 122.5 | 121.3 | 121.4 | -0.7 | -0.6% | 96,000 |
| 2004/04/09 | 124.8 | 124.8 | 121.3 | 122.1 | -1.7 | -1.4% | 137,600 |
| 2004/04/08 | 124.4 | 125 | 123.3 | 123.8 | +0.9 | +0.7% | 109,600 |
| 2004/04/07 | 124.3 | 124.3 | 122.5 | 122.9 | -3.4 | -2.7% | 112,000 |
| 2004/04/06 | 126.3 | 128.8 | 123.1 | 126.3 | +2.2 | +1.8% | 312,800 |
| 2004/04/05 | 121.3 | 126.3 | 121.3 | 124.1 | +3.5 | +2.9% | 312,800 |
| 2004/04/02 | 120.6 | 121 | 119.4 | 120.6 | ±0 | ±0% | 326,400 |
| 2004/04/01 | 121.6 | 121.6 | 120.1 | 120.6 | -1.2 | -1% | 119,200 |
| 2004/03/31 | 120.9 | 121.9 | 120 | 121.8 | +0.9 | +0.7% | 193,600 |
| 2004/03/30 | 123.4 | 123.8 | 120.1 | 120.9 | -2.7 | -2.2% | 216,000 |
| 2004/03/29 | 124.6 | 124.6 | 122.5 | 123.6 | -0.9 | -0.7% | 139,200 |
| 2004/03/26 | 125 | 126.3 | 123.8 | 124.5 | -4.3 | -3.3% | 267,200 |
| 2004/03/25 | 131.3 | 133.8 | 127.5 | 128.8 | -1.2 | -0.9% | 484,800 |
| 2004/03/24 | 126.3 | 131.3 | 126.3 | 130 | +5.1 | +4.1% | 472,800 |
| 2004/03/23 | 123.1 | 125 | 123.1 | 124.9 | +1.8 | +1.5% | 185,600 |
| 2004/03/22 | 124.6 | 124.6 | 122.5 | 123.1 | -1.9 | -1.5% | 222,400 |
| 2004/03/19 | 125 | 125 | 123.9 | 125 | ±0 | ±0% | 122,400 |
| 2004/03/18 | 124.8 | 125 | 123.9 | 125 | ±0 | ±0% | 160,000 |
| 2004/03/17 | 126.3 | 127.5 | 124.4 | 125 | +0.6 | +0.5% | 194,400 |
5201～
5250
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
