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 |
|---|---|---|---|---|---|---|---|
| 2002/10/08 | 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 |
| 2002/09/05 | 78.9 | 79.4 | 78.9 | 79.4 | +0.5 | +0.6% | 20,000 |
| 2002/09/04 | 81.3 | 81.3 | 78.9 | 78.9 | -2.7 | -3.3% | 42,400 |
| 2002/09/03 | 81.9 | 81.9 | 81.3 | 81.6 | -0.3 | -0.4% | 44,000 |
| 2002/09/02 | 82.6 | 83.8 | 81.8 | 81.9 | -0.6 | -0.7% | 22,400 |
| 2002/08/30 | 82.5 | 82.5 | 81.9 | 82.5 | ±0 | ±0% | 41,600 |
| 2002/08/29 | 81.9 | 82.5 | 81.9 | 82.5 | ±0 | ±0% | 5,600 |
| 2002/08/28 | 82.5 | 82.5 | 82.5 | 82.5 | ±0 | ±0% | 4,000 |
| 2002/08/27 | 82.8 | 82.8 | 82.5 | 82.5 | ±0 | ±0% | 12,000 |
| 2002/08/26 | 83.3 | 83.3 | 82.5 | 82.5 | -0.8 | -1% | 18,400 |
| 2002/08/23 | 83.4 | 83.8 | 83.3 | 83.3 | +0.2 | +0.2% | 3,200 |
| 2002/08/22 | 83.8 | 83.8 | 82.5 | 83.1 | -0.7 | -0.8% | 4,800 |
| 2002/08/21 | 82.5 | 83.8 | 82.5 | 83.8 | +1.3 | +1.6% | 14,400 |
| 2002/08/20 | 83.8 | 83.8 | 82.5 | 82.5 | -1.3 | -1.6% | 16,800 |
| 2002/08/19 | 83.8 | 83.8 | 83.8 | 83.8 | -0.2 | -0.2% | 41,600 |
| 2002/08/16 | 83.8 | 84 | 83.5 | 84 | +0.2 | +0.2% | 28,000 |
| 2002/08/15 | 82.6 | 83.8 | 82.6 | 83.8 | +0.5 | +0.6% | 14,400 |
| 2002/08/14 | 82.1 | 83.8 | 82.1 | 83.3 | - | - | 48,000 |
| 2002/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/12 | 82.5 | 82.5 | 80 | 80 | -1.3 | -1.6% | 50,400 |
| 2002/08/09 | 81.3 | 81.3 | 81.3 | 81.3 | ±0 | ±0% | 3,200 |
| 2002/08/08 | 81.3 | 81.3 | 81.3 | 81.3 | +1.3 | +1.6% | 8,000 |
| 2002/08/07 | 78.8 | 80 | 78.8 | 80 | +1.2 | +1.5% | 17,600 |
| 2002/08/06 | 80 | 80 | 78.8 | 78.8 | -1.2 | -1.5% | 3,200 |
| 2002/08/05 | 80.1 | 80.1 | 80 | 80 | - | - | 8,800 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 8,000 |
| 2002/07/31 | 81.3 | 81.3 | 78.8 | 78.8 | -5 | -6% | 48,000 |
| 2002/07/30 | 83.8 | 83.8 | 81.3 | 83.8 | ±0 | ±0% | 67,200 |
| 2002/07/29 | 82.5 | 83.8 | 81.3 | 83.8 | +2.5 | +3.1% | 36,800 |
5601～
5650
件表示中 / 6792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 | 148,100円 | +4.8% | +5.4% | 3.65% | 11.11倍 | 1.73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 | 349,500円 | +66.7% | +88.2% | 0.72% | 21.99倍 | 5.86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 | 397,000円 | +4.5% | +5.7% | 2.27% | 10.29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 | 67,700円 | +1.6% | -2.0% | 4.14% | 9.82倍 | 0.62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 | 393,000円 | +5.9% | -1.2% | 3.66% | 8.81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
