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 |
|---|---|---|---|---|---|---|---|
| 2002/04/15 | 76.3 | 77.4 | 76.3 | 76.4 | +0.8 | +1.1% | 15,200 |
| 2002/04/12 | 75.6 | 75.6 | 75.6 | 75.6 | +0.2 | +0.3% | 800 |
| 2002/04/11 | 77.4 | 77.4 | 75.3 | 75.4 | -0.2 | -0.3% | 5,600 |
| 2002/04/10 | 75 | 76.3 | 75 | 75.6 | -0.5 | -0.7% | 11,200 |
| 2002/04/09 | 75 | 76.1 | 75 | 76.1 | -0.2 | -0.3% | 11,200 |
| 2002/04/08 | 77.1 | 77.1 | 76.3 | 76.3 | -1 | -1.3% | 16,800 |
| 2002/04/05 | 75.3 | 77.3 | 75.3 | 77.3 | +2.2 | +2.9% | 32,800 |
| 2002/04/04 | 78.1 | 78.1 | 75.1 | 75.1 | -2.4 | -3.1% | 25,600 |
| 2002/04/03 | 78.1 | 78.1 | 77.5 | 77.5 | -0.6 | -0.8% | 3,200 |
| 2002/04/02 | 79.9 | 79.9 | 78.1 | 78.1 | -3 | -3.7% | 17,600 |
| 2002/04/01 | 81.1 | 81.1 | 81.1 | 81.1 | -0.2 | -0.2% | 800 |
| 2002/03/29 | 83.6 | 83.6 | 81.3 | 81.3 | -1.2 | -1.5% | 25,600 |
| 2002/03/28 | 83.8 | 83.8 | 82.5 | 82.5 | +1.2 | +1.5% | 11,200 |
| 2002/03/27 | 86.9 | 86.9 | 81.3 | 81.3 | -6 | -6.9% | 12,800 |
| 2002/03/26 | 87.3 | 87.3 | 87.3 | 87.3 | -0.2 | -0.2% | 8,000 |
| 2002/03/25 | 87.5 | 88.8 | 86.3 | 87.5 | ±0 | ±0% | 44,000 |
| 2002/03/22 | 87.5 | 88.8 | 86.9 | 87.5 | +0.6 | +0.7% | 68,800 |
| 2002/03/20 | 85 | 86.9 | 83.9 | 86.9 | +0.6 | +0.7% | 36,000 |
| 2002/03/19 | 85 | 86.3 | 85 | 86.3 | -0.2 | -0.2% | 44,800 |
| 2002/03/18 | 86.9 | 90 | 86.3 | 86.5 | +0.2 | +0.2% | 85,600 |
| 2002/03/15 | 85.6 | 86.3 | 85.6 | 86.3 | +1.9 | +2.3% | 5,600 |
| 2002/03/14 | 85 | 85.6 | 84.4 | 84.4 | -3.1 | -3.5% | 16,000 |
| 2002/03/13 | 87.5 | 87.5 | 86.3 | 87.5 | -1.3 | -1.5% | 26,400 |
| 2002/03/12 | 91.3 | 92.5 | 88.8 | 88.8 | -2.5 | -2.7% | 32,000 |
| 2002/03/11 | 87.5 | 91.9 | 87.5 | 91.3 | +3.8 | +4.3% | 69,600 |
| 2002/03/08 | 83.1 | 88.8 | 83.1 | 87.5 | +4.5 | +5.4% | 139,200 |
| 2002/03/07 | 82.5 | 83.1 | 82.4 | 83 | +0.5 | +0.6% | 78,400 |
| 2002/03/06 | 81.3 | 82.5 | 81.3 | 82.5 | +1.2 | +1.5% | 16,000 |
| 2002/03/05 | 83.3 | 85 | 81.3 | 81.3 | -1.8 | -2.2% | 32,800 |
| 2002/03/04 | 82.1 | 83.1 | 82.1 | 83.1 | +0.7 | +0.8% | 43,200 |
| 2002/03/01 | 79.4 | 82.5 | 79.4 | 82.4 | +3 | +3.8% | 34,400 |
| 2002/02/28 | 78.8 | 79.4 | 78.1 | 79.4 | +0.6 | +0.8% | 32,000 |
| 2002/02/27 | 78.1 | 78.8 | 77.5 | 78.8 | ±0 | ±0% | 18,400 |
| 2002/02/26 | 76.9 | 78.8 | 76.9 | 78.8 | - | - | 5,600 |
| 2002/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/22 | 76.3 | 76.9 | 75 | 76.9 | +3.1 | +4.2% | 8,000 |
| 2002/02/21 | 73.1 | 77.5 | 73.1 | 73.8 | +1 | +1.4% | 19,200 |
| 2002/02/20 | 72.8 | 72.8 | 72.8 | 72.8 | -1 | -1.4% | 8,800 |
| 2002/02/19 | 72.8 | 73.8 | 72.8 | 73.8 | - | - | 10,400 |
| 2002/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/02/15 | 75 | 75 | 73.1 | 73.1 | -1.9 | -2.5% | 7,200 |
| 2002/02/14 | 71.3 | 75 | 71.3 | 75 | +3.7 | +5.2% | 20,000 |
| 2002/02/13 | 71.3 | 71.3 | 70.6 | 71.3 | ±0 | ±0% | 37,600 |
| 2002/02/12 | 71.3 | 71.3 | 70.6 | 71.3 | +0.7 | +1% | 34,400 |
| 2002/02/08 | 71.3 | 71.3 | 70.6 | 70.6 | -0.7 | -1% | 34,400 |
| 2002/02/07 | 71.3 | 71.3 | 71.3 | 71.3 | +0.7 | +1% | 5,600 |
| 2002/02/06 | 71.9 | 71.9 | 70.6 | 70.6 | -0.8 | -1.1% | 25,600 |
| 2002/02/05 | 72.5 | 72.5 | 71.4 | 71.4 | -1.1 | -1.5% | 60,800 |
| 2002/02/04 | 73.3 | 73.3 | 72.5 | 72.5 | -1 | -1.4% | 52,800 |
| 2002/02/01 | 75 | 75 | 73.5 | 73.5 | -1.5 | -2% | 24,800 |
5651～
5700
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
