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 |
|---|---|---|---|---|---|---|---|
| 2002/11/20 | 72.5 | 72.5 | 71.9 | 72.5 | ±0 | ±0% | 28,000 |
| 2002/11/19 | 72.5 | 72.5 | 70.6 | 72.5 | -2.5 | -3.3% | 45,600 |
| 2002/11/18 | 72.5 | 75 | 72.5 | 75 | +3.7 | +5.2% | 12,800 |
| 2002/11/15 | 70.1 | 71.3 | 70.1 | 71.3 | ±0 | ±0% | 20,800 |
| 2002/11/14 | 71.4 | 71.4 | 71.3 | 71.3 | +1.3 | +1.9% | 8,800 |
| 2002/11/13 | 71.3 | 71.3 | 70 | 70 | -2.5 | -3.4% | 58,400 |
| 2002/11/12 | 72.5 | 72.5 | 71.9 | 72.5 | -0.1 | -0.1% | 16,800 |
| 2002/11/11 | 73.8 | 73.8 | 72.6 | 72.6 | -2.4 | -3.2% | 5,600 |
| 2002/11/08 | 72.6 | 75 | 72.6 | 75 | +1.2 | +1.6% | 47,200 |
| 2002/11/07 | 74 | 74 | 73.8 | 73.8 | ±0 | ±0% | 28,800 |
| 2002/11/06 | 75 | 75 | 73.8 | 73.8 | -1.6 | -2.1% | 55,200 |
| 2002/11/05 | 75 | 75.4 | 75 | 75.4 | +0.4 | +0.5% | 43,200 |
| 2002/11/01 | 75 | 75.6 | 75 | 75 | ±0 | ±0% | 5,600 |
| 2002/10/31 | 77.5 | 78.8 | 75 | 75 | -3.8 | -4.8% | 24,000 |
| 2002/10/30 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 800 |
| 2002/10/29 | 78.8 | 79.4 | 78.8 | 78.8 | ±0 | ±0% | 11,200 |
| 2002/10/28 | 77.4 | 79.9 | 77.4 | 78.8 | -2.3 | -2.8% | 54,400 |
| 2002/10/25 | 80.8 | 81.3 | 79.5 | 81.1 | +2.8 | +3.6% | 60,800 |
| 2002/10/24 | 75 | 78.8 | 75 | 78.3 | +3.3 | +4.4% | 84,000 |
| 2002/10/23 | 75 | 75.1 | 75 | 75 | ±0 | ±0% | 89,600 |
| 2002/10/22 | 74.8 | 75.6 | 74.8 | 75 | -0.6 | -0.8% | 51,200 |
| 2002/10/21 | 75 | 76.3 | 75 | 75.6 | ±0 | ±0% | 28,000 |
| 2002/10/18 | 73.3 | 75.6 | 73.3 | 75.6 | +0.6 | +0.8% | 30,400 |
| 2002/10/17 | 76.8 | 76.8 | 75 | 75 | -1.4 | -1.8% | 24,000 |
| 2002/10/16 | 75 | 77.5 | 75 | 76.4 | +1.4 | +1.9% | 24,800 |
| 2002/10/15 | 73.3 | 76.3 | 73.3 | 75 | +1.9 | +2.6% | 21,600 |
| 2002/10/11 | 73.8 | 73.8 | 72.5 | 73.1 | ±0 | ±0% | 7,200 |
| 2002/10/10 | 74.4 | 74.4 | 70.8 | 73.1 | -1.8 | -2.4% | 34,400 |
| 2002/10/09 | 74.9 | 74.9 | 72.8 | 74.9 | -0.2 | -0.3% | 31,200 |
| 2002/10/08 | 75.6 | 76.3 | 73.8 | 75.1 | -1.2 | -1.6% | 90,400 |
| 2002/10/07 | 76.3 | 76.3 | 75.1 | 76.3 | -0.6 | -0.8% | 13,600 |
| 2002/10/04 | 77.5 | 78.8 | 75.9 | 76.9 | -0.6 | -0.8% | 63,200 |
| 2002/10/03 | 78.8 | 78.8 | 77.5 | 77.5 | -1.4 | -1.8% | 40,800 |
| 2002/10/02 | 78.8 | 79.4 | 78.8 | 78.9 | +0.1 | +0.1% | 11,200 |
| 2002/10/01 | 80.6 | 80.6 | 78.8 | 78.8 | -1.8 | -2.2% | 40,000 |
| 2002/09/30 | 80.6 | 80.6 | 80.6 | 80.6 | ±0 | ±0% | 2,400 |
| 2002/09/27 | 80.1 | 80.6 | 80.1 | 80.6 | +0.6 | +0.8% | 28,000 |
| 2002/09/26 | 80 | 80 | 80 | 80 | +0.6 | +0.8% | 8,800 |
| 2002/09/25 | 79.4 | 79.4 | 79.4 | 79.4 | +0.6 | +0.8% | 16,000 |
| 2002/09/24 | 77.5 | 78.8 | 77.5 | 78.8 | -1.2 | -1.5% | 27,200 |
| 2002/09/20 | 78.8 | 80 | 78.8 | 80 | +1.2 | +1.5% | 9,600 |
| 2002/09/19 | 77.5 | 78.8 | 77.5 | 78.8 | +1.3 | +1.7% | 4,800 |
| 2002/09/18 | 78.8 | 78.8 | 77.5 | 77.5 | -1.3 | -1.6% | 24,000 |
| 2002/09/17 | 78.1 | 78.8 | 78.1 | 78.8 | +1.5 | +1.9% | 7,200 |
| 2002/09/13 | 77 | 77.3 | 77 | 77.3 | +0.3 | +0.4% | 5,600 |
| 2002/09/12 | 77 | 77 | 77 | 77 | ±0 | ±0% | 7,200 |
| 2002/09/11 | 77.5 | 77.5 | 76.9 | 77 | -0.5 | -0.6% | 8,800 |
| 2002/09/10 | 78.8 | 78.8 | 77.5 | 77.5 | -1.3 | -1.6% | 21,600 |
| 2002/09/09 | 78.8 | 79.4 | 78.8 | 78.8 | -0.1 | -0.1% | 21,600 |
| 2002/09/06 | 79.4 | 79.4 | 78.9 | 78.9 | -0.5 | -0.6% | 11,200 |
5501～
5550
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 | 142,000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 | 175,000円 | -1.5% | -26.7% | 5.71% | 11.48倍 | 0.94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 | 107,600円 | +2.5% | +10.4% | 3.78% | 7.94倍 | 1.36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 | 172,800円 | +4.2% | +4.8% | 2.66% | 11.78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 | 452,000円 | +4.1% | +12.4% | 4.20% | 7.92倍 | 0.87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
