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 |
|---|---|---|---|---|---|---|---|
| 2003/04/21 | 85.3 | 87.1 | 85 | 87.1 | +2.7 | +3.2% | 8,800 |
| 2003/04/18 | 85 | 85 | 84.4 | 84.4 | -0.6 | -0.7% | 8,000 |
| 2003/04/17 | 84.5 | 85 | 84.5 | 85 | - | - | 5,600 |
| 2003/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/15 | 85.1 | 85.1 | 85 | 85 | +1 | +1.2% | 20,000 |
| 2003/04/14 | 85 | 85 | 79.6 | 84 | -2.6 | -3% | 34,400 |
| 2003/04/11 | 86.6 | 86.6 | 86.6 | 86.6 | -0.9 | -1% | 800 |
| 2003/04/10 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 12,000 |
| 2003/04/09 | 87.5 | 87.5 | 86.5 | 87.5 | ±0 | ±0% | 27,200 |
| 2003/04/08 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 1,600 |
| 2003/04/07 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 6,400 |
| 2003/04/04 | 86.3 | 87.5 | 86.3 | 87.5 | +0.1 | +0.1% | 44,000 |
| 2003/04/03 | 87.5 | 87.5 | 87.4 | 87.4 | -1.4 | -1.6% | 8,800 |
| 2003/04/02 | 91.3 | 91.3 | 88.8 | 88.8 | -0.6 | -0.7% | 26,400 |
| 2003/04/01 | 87.3 | 89.4 | 87.3 | 89.4 | +2 | +2.3% | 11,200 |
| 2003/03/31 | 87.5 | 87.5 | 87.4 | 87.4 | - | - | 56,800 |
| 2003/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/03/27 | 90 | 91.3 | 87.5 | 91.3 | +1.3 | +1.4% | 57,600 |
| 2003/03/26 | 89 | 90 | 88.5 | 90 | -0.9 | -1% | 24,800 |
| 2003/03/25 | 90.8 | 91.3 | 90.8 | 90.9 | +0.1 | +0.1% | 38,400 |
| 2003/03/24 | 93.6 | 93.6 | 90.8 | 90.8 | +3.3 | +3.8% | 56,000 |
| 2003/03/20 | 87.5 | 88.3 | 87.5 | 87.5 | ±0 | ±0% | 90,400 |
| 2003/03/19 | 87.5 | 87.6 | 87.5 | 87.5 | ±0 | ±0% | 33,600 |
| 2003/03/18 | 87.5 | 87.6 | 87.5 | 87.5 | +1.4 | +1.6% | 26,400 |
| 2003/03/17 | 86.1 | 86.1 | 86.1 | 86.1 | -1.2 | -1.4% | 4,800 |
| 2003/03/14 | 87.5 | 87.5 | 87.3 | 87.3 | -0.2 | -0.2% | 11,200 |
| 2003/03/13 | 86.3 | 87.5 | 82 | 87.5 | +0.2 | +0.2% | 9,600 |
| 2003/03/12 | 87.3 | 87.3 | 87.3 | 87.3 | +0.3 | +0.3% | 6,400 |
| 2003/03/11 | 87.5 | 87.5 | 86.9 | 87 | -0.5 | -0.6% | 40,000 |
| 2003/03/10 | 88 | 88.1 | 87.5 | 87.5 | ±0 | ±0% | 10,400 |
| 2003/03/07 | 90 | 90 | 87.5 | 87.5 | -2.5 | -2.8% | 16,000 |
| 2003/03/06 | 90 | 90 | 90 | 90 | ±0 | ±0% | 16,000 |
| 2003/03/05 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 14,400 |
| 2003/03/04 | 87.6 | 87.6 | 87.5 | 87.5 | ±0 | ±0% | 25,600 |
| 2003/03/03 | 88.1 | 88.5 | 87.5 | 87.5 | ±0 | ±0% | 5,600 |
| 2003/02/28 | 85 | 89 | 84.4 | 87.5 | ±0 | ±0% | 65,600 |
| 2003/02/27 | 87.5 | 87.5 | 87.5 | 87.5 | +3.7 | +4.4% | 800 |
| 2003/02/26 | 84 | 85 | 83.8 | 83.8 | -0.2 | -0.2% | 56,800 |
| 2003/02/25 | 84.4 | 85 | 84 | 84 | -1 | -1.2% | 28,800 |
| 2003/02/24 | 86.3 | 86.4 | 85 | 85 | -2.5 | -2.9% | 30,400 |
| 2003/02/21 | 90 | 90 | 87.5 | 87.5 | -2.5 | -2.8% | 8,800 |
| 2003/02/20 | 90 | 90 | 90 | 90 | ±0 | ±0% | 8,000 |
| 2003/02/19 | 88.8 | 90 | 88.8 | 90 | -1.3 | -1.4% | 7,200 |
| 2003/02/18 | 91.4 | 91.4 | 91.3 | 91.3 | ±0 | ±0% | 22,400 |
| 2003/02/17 | 91.3 | 92.5 | 91.3 | 91.3 | -2.5 | -2.7% | 28,000 |
| 2003/02/14 | 93.8 | 93.8 | 92.5 | 93.8 | ±0 | ±0% | 60,000 |
| 2003/02/13 | 91.8 | 93.8 | 91.3 | 93.8 | +2.5 | +2.7% | 68,000 |
| 2003/02/12 | 88.8 | 91.3 | 88.8 | 91.3 | +3.8 | +4.3% | 44,000 |
| 2003/02/10 | 87.5 | 88.8 | 87.5 | 87.5 | -0.6 | -0.7% | 43,200 |
| 2003/02/07 | 88.6 | 88.6 | 86.9 | 88.1 | +0.6 | +0.7% | 110,400 |
5401～
5450
件表示中 / 6721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 | 142,300円 | +4.8% | +5.4% | 3.79% | 10.67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 | 173,300円 | -1.5% | -26.7% | 5.77% | 11.37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 | 107,000円 | +2.5% | +10.4% | 3.80% | 7.90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 | 173,000円 | +4.2% | +4.8% | 2.66% | 11.79倍 | 1.82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 | 448,500円 | +4.1% | +12.4% | 4.24% | 7.86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
