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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 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 |
| 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 |
5701～
5750
件表示中 / 6793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 | 148,600円 | +4.8% | +5.4% | 3.63% | 11.14倍 | 1.74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 | 347,500円 | +66.7% | +88.2% | 0.72% | 21.86倍 | 5.82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 | 395,000円 | +4.5% | +5.7% | 2.28% | 10.24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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91倍 | 0.63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 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77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
