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 |
|---|---|---|---|---|---|---|---|
| 2002/01/31 | 73.8 | 75 | 73.8 | 75 | +1.2 | +1.6% | 35,200 |
| 2002/01/30 | 75 | 75 | 73.8 | 73.8 | -0.7 | -0.9% | 32,800 |
| 2002/01/29 | 75 | 75 | 74.5 | 74.5 | +0.7 | +0.9% | 6,400 |
| 2002/01/28 | 75 | 75 | 73.8 | 73.8 | -2.5 | -3.3% | 11,200 |
| 2002/01/25 | 75 | 76.3 | 74.4 | 76.3 | +1.9 | +2.6% | 32,000 |
| 2002/01/24 | 73.3 | 74.9 | 73.3 | 74.4 | -0.6 | -0.8% | 22,400 |
| 2002/01/23 | 74.9 | 75 | 74.9 | 75 | ±0 | ±0% | 16,000 |
| 2002/01/22 | 75 | 75 | 74 | 75 | ±0 | ±0% | 15,200 |
| 2002/01/21 | 73.8 | 75 | 73.8 | 75 | +1.9 | +2.6% | 17,600 |
| 2002/01/18 | 75 | 75 | 73.1 | 73.1 | -3 | -3.9% | 15,200 |
| 2002/01/17 | 75 | 76.1 | 73.8 | 76.1 | +1.7 | +2.3% | 12,000 |
| 2002/01/16 | 75 | 75 | 74.4 | 74.4 | -0.6 | -0.8% | 19,200 |
| 2002/01/15 | 75.1 | 76.3 | 75 | 75 | -1.3 | -1.7% | 10,400 |
| 2002/01/11 | 75 | 76.3 | 75 | 76.3 | -1.2 | -1.5% | 4,000 |
| 2002/01/10 | 75 | 77.5 | 75 | 77.5 | ±0 | ±0% | 10,400 |
| 2002/01/09 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 5,600 |
| 2002/01/08 | 74.6 | 77.5 | 74.6 | 77.5 | +4.4 | +6% | 11,200 |
| 2002/01/07 | 72.5 | 75 | 72.5 | 73.1 | +1 | +1.4% | 19,200 |
| 2002/01/04 | 72.5 | 72.5 | 72.1 | 72.1 | +0.2 | +0.3% | 1,600 |
| 2001/12/28 | 73.8 | 73.8 | 71.9 | 71.9 | -1.9 | -2.6% | 8,800 |
| 2001/12/27 | 72.6 | 73.8 | 72.6 | 73.8 | +2.5 | +3.5% | 22,400 |
| 2001/12/26 | 71.3 | 71.3 | 71.3 | 71.3 | ±0 | ±0% | 8,800 |
| 2001/12/25 | 71.3 | 73.8 | 71.3 | 71.3 | ±0 | ±0% | 15,200 |
| 2001/12/21 | 72.5 | 73.8 | 71.3 | 71.3 | -1.2 | -1.7% | 20,800 |
| 2001/12/20 | 71.3 | 72.5 | 71.3 | 72.5 | ±0 | ±0% | 22,400 |
| 2001/12/19 | 73.8 | 73.8 | 71.4 | 72.5 | -0.3 | -0.4% | 41,600 |
| 2001/12/18 | 75 | 75 | 72.8 | 72.8 | +1.3 | +1.8% | 40,800 |
| 2001/12/17 | 75 | 75 | 69.5 | 71.5 | -8.5 | -10.6% | 59,200 |
| 2001/12/14 | 80 | 80 | 79.5 | 80 | ±0 | ±0% | 7,200 |
| 2001/12/13 | 81.3 | 81.3 | 80 | 80 | -1.3 | -1.6% | 28,000 |
| 2001/12/12 | 81.9 | 82.5 | 81.3 | 81.3 | ±0 | ±0% | 56,800 |
| 2001/12/11 | 80.6 | 81.3 | 80.6 | 81.3 | +0.7 | +0.9% | 18,400 |
| 2001/12/10 | 80.6 | 81.3 | 80.6 | 80.6 | +0.1 | +0.1% | 5,600 |
| 2001/12/07 | 80.3 | 80.5 | 80 | 80.5 | +0.2 | +0.2% | 6,400 |
| 2001/12/06 | 80.5 | 80.6 | 79 | 80.3 | -0.3 | -0.4% | 52,000 |
| 2001/12/05 | 81.3 | 81.3 | 80 | 80.6 | -0.7 | -0.9% | 21,600 |
| 2001/12/04 | 81.3 | 82.5 | 81.3 | 81.3 | -1.2 | -1.5% | 33,600 |
| 2001/12/03 | 82.8 | 82.8 | 81.3 | 82.5 | -0.1 | -0.1% | 48,000 |
| 2001/11/30 | 85.6 | 85.6 | 82.5 | 82.6 | -2.4 | -2.8% | 11,200 |
| 2001/11/29 | 83.8 | 85 | 82.6 | 85 | +1.9 | +2.3% | 12,800 |
| 2001/11/28 | 87.5 | 87.5 | 82.8 | 83.1 | -4.4 | -5% | 19,200 |
| 2001/11/27 | 87.5 | 88.8 | 87.5 | 87.5 | ±0 | ±0% | 30,400 |
| 2001/11/26 | 85 | 87.5 | 85 | 87.5 | +2.5 | +2.9% | 7,200 |
| 2001/11/22 | 85 | 85 | 85 | 85 | ±0 | ±0% | 7,200 |
| 2001/11/21 | 82.8 | 85 | 82.6 | 85 | +2.4 | +2.9% | 9,600 |
| 2001/11/20 | 83.5 | 83.5 | 82.6 | 82.6 | -1.2 | -1.4% | 17,600 |
| 2001/11/19 | 83.8 | 83.8 | 83.8 | 83.8 | +0.7 | +0.8% | 22,400 |
| 2001/11/16 | 83.8 | 83.8 | 82.5 | 83.1 | +0.6 | +0.7% | 18,400 |
| 2001/11/15 | 83.1 | 83.1 | 81.3 | 82.5 | -0.6 | -0.7% | 14,400 |
| 2001/11/14 | 81.9 | 83.1 | 81.4 | 83.1 | +1.8 | +2.2% | 23,200 |
5701～
5750
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
