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 |
|---|---|---|---|---|---|---|---|
| 2002/06/27 | 80.6 | 81.9 | 80.6 | 81.9 | +1.3 | +1.6% | 9,600 |
| 2002/06/26 | 80.6 | 80.6 | 80.6 | 80.6 | -0.3 | -0.4% | 1,600 |
| 2002/06/25 | 80.6 | 80.9 | 80.6 | 80.9 | +0.3 | +0.4% | 1,600 |
| 2002/06/24 | 83.1 | 83.1 | 80.6 | 80.6 | -2.5 | -3% | 8,800 |
| 2002/06/21 | 83.3 | 83.3 | 82.5 | 83.1 | -0.2 | -0.2% | 51,200 |
| 2002/06/20 | 83.3 | 83.8 | 83.3 | 83.3 | +0.2 | +0.2% | 16,800 |
| 2002/06/19 | 86.3 | 86.4 | 83.1 | 83.1 | -4.4 | -5% | 26,400 |
| 2002/06/18 | 83.1 | 87.5 | 83.1 | 87.5 | +4.4 | +5.3% | 25,600 |
| 2002/06/17 | 85 | 85 | 83.1 | 83.1 | +0.2 | +0.2% | 8,000 |
| 2002/06/14 | 80 | 82.9 | 80 | 82.9 | +1.6 | +2% | 18,400 |
| 2002/06/13 | 83.8 | 83.8 | 81.3 | 81.3 | -2.5 | -3% | 24,800 |
| 2002/06/12 | 83.8 | 83.8 | 83.8 | 83.8 | - | - | 4,800 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 85 | 85.6 | 85 | 85 | -1.3 | -1.5% | 5,600 |
| 2002/06/07 | 86.3 | 86.3 | 85 | 86.3 | -3.1 | -3.5% | 44,800 |
| 2002/06/06 | 89.4 | 90 | 87.5 | 89.4 | -0.6 | -0.7% | 44,800 |
| 2002/06/05 | 90 | 90 | 89.4 | 90 | ±0 | ±0% | 61,600 |
| 2002/06/04 | 88.3 | 90 | 86.3 | 90 | +1.9 | +2.2% | 158,400 |
| 2002/06/03 | 85 | 90 | 85 | 88.1 | +5.6 | +6.8% | 152,000 |
| 2002/05/31 | 81.3 | 82.5 | 80.4 | 82.5 | +2.6 | +3.3% | 47,200 |
| 2002/05/30 | 79.4 | 79.9 | 79 | 79.9 | +0.9 | +1.1% | 15,200 |
| 2002/05/29 | 78.6 | 79.4 | 78.6 | 79 | +0.4 | +0.5% | 35,200 |
| 2002/05/28 | 78.6 | 78.6 | 78.6 | 78.6 | ±0 | ±0% | 9,600 |
| 2002/05/27 | 80 | 80 | 78.1 | 78.6 | -1.4 | -1.8% | 38,400 |
| 2002/05/24 | 79.6 | 80 | 79.6 | 80 | +0.4 | +0.5% | 15,200 |
| 2002/05/23 | 78.8 | 79.6 | 78.8 | 79.6 | +0.8 | +1% | 57,600 |
| 2002/05/22 | 78.8 | 78.8 | 77.5 | 78.8 | ±0 | ±0% | 46,400 |
| 2002/05/21 | 78.1 | 80 | 78.1 | 78.8 | +1.3 | +1.7% | 23,200 |
| 2002/05/20 | 76.9 | 77.5 | 75 | 77.5 | +1.2 | +1.6% | 24,000 |
| 2002/05/17 | 76.9 | 76.9 | 76.3 | 76.3 | -0.6 | -0.8% | 24,000 |
| 2002/05/16 | 76.3 | 76.9 | 76.3 | 76.9 | +1.3 | +1.7% | 16,800 |
| 2002/05/15 | 75.6 | 75.6 | 75.6 | 75.6 | +0.6 | +0.8% | 22,400 |
| 2002/05/14 | 75 | 75 | 75 | 75 | ±0 | ±0% | 4,800 |
| 2002/05/13 | 75.6 | 75.6 | 74.9 | 75 | -1.1 | -1.4% | 38,400 |
| 2002/05/10 | 76.4 | 76.4 | 76 | 76.1 | +0.2 | +0.3% | 19,200 |
| 2002/05/09 | 76 | 76.6 | 75.9 | 75.9 | ±0 | ±0% | 20,000 |
| 2002/05/08 | 76.9 | 77.1 | 75.9 | 75.9 | -1.2 | -1.6% | 18,400 |
| 2002/05/07 | 77.5 | 77.5 | 76.4 | 77.1 | -0.4 | -0.5% | 36,000 |
| 2002/05/02 | 75.5 | 77.5 | 75.3 | 77.5 | +2.2 | +2.9% | 24,800 |
| 2002/05/01 | 75.6 | 75.8 | 75.3 | 75.3 | -0.3 | -0.4% | 9,600 |
| 2002/04/30 | 77.5 | 77.5 | 75.3 | 75.6 | -0.4 | -0.5% | 58,400 |
| 2002/04/26 | 76 | 76 | 75.6 | 76 | -0.3 | -0.4% | 19,200 |
| 2002/04/25 | 76 | 76.3 | 76 | 76.3 | ±0 | ±0% | 6,400 |
| 2002/04/24 | 76.3 | 76.9 | 76.3 | 76.3 | -0.1 | -0.1% | 20,000 |
| 2002/04/23 | 76.4 | 76.5 | 76.1 | 76.4 | -0.1 | -0.1% | 24,000 |
| 2002/04/22 | 76.3 | 76.6 | 76.3 | 76.5 | +0.2 | +0.3% | 22,400 |
| 2002/04/19 | 76.5 | 76.8 | 76 | 76.3 | ±0 | ±0% | 35,200 |
| 2002/04/18 | 77.5 | 77.5 | 76.3 | 76.3 | -1.2 | -1.5% | 34,400 |
| 2002/04/17 | 77.5 | 77.6 | 77.5 | 77.5 | -2.5 | -3.1% | 8,800 |
| 2002/04/16 | 76.3 | 80.6 | 76.3 | 80 | +3.6 | +4.7% | 26,400 |
5601～
5650
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
