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 |
|---|---|---|---|---|---|---|---|
| 2001/05/01 | 111.3 | 111.9 | 107.6 | 110.6 | -0.4 | -0.4% | 92,000 |
| 2001/04/27 | 112 | 112 | 111 | 111 | -1 | -0.9% | 16,800 |
| 2001/04/26 | 112.4 | 112.4 | 111.3 | 112 | -0.4 | -0.4% | 21,600 |
| 2001/04/25 | 108.1 | 112.4 | 108.1 | 112.4 | +4.9 | +4.6% | 28,000 |
| 2001/04/24 | 112.5 | 112.5 | 107.3 | 107.5 | -5 | -4.4% | 71,200 |
| 2001/04/23 | 113.8 | 113.8 | 111.3 | 112.5 | -0.4 | -0.4% | 104,800 |
| 2001/04/20 | 113.8 | 113.8 | 112.9 | 112.9 | -0.9 | -0.8% | 64,000 |
| 2001/04/19 | 112.5 | 113.8 | 112.5 | 113.8 | +1.3 | +1.2% | 32,800 |
| 2001/04/18 | 112.6 | 113.8 | 112.5 | 112.5 | ±0 | ±0% | 41,600 |
| 2001/04/17 | 112.6 | 113.8 | 112.5 | 112.5 | -0.1 | -0.1% | 26,400 |
| 2001/04/16 | 114 | 114 | 112.6 | 112.6 | -1.4 | -1.2% | 98,400 |
| 2001/04/13 | 114 | 114 | 113.8 | 114 | ±0 | ±0% | 104,800 |
| 2001/04/12 | 114.1 | 114.1 | 114 | 114 | -0.1 | -0.1% | 40,000 |
| 2001/04/11 | 115.1 | 115.1 | 114 | 114.1 | -0.9 | -0.8% | 23,200 |
| 2001/04/10 | 115 | 116.3 | 114 | 115 | -2.5 | -2.1% | 28,800 |
| 2001/04/09 | 118.8 | 118.8 | 115 | 117.5 | +2.5 | +2.2% | 72,000 |
| 2001/04/06 | 123.9 | 124.4 | 113.8 | 115 | -8.8 | -7.1% | 113,600 |
| 2001/04/05 | 133.8 | 136.3 | 122.5 | 123.8 | -10 | -7.5% | 116,000 |
| 2001/04/04 | 137.5 | 140 | 131.3 | 133.8 | +8.8 | +7% | 583,200 |
| 2001/04/03 | 125 | 125 | 123.8 | 125 | +12.5 | +11.1% | 271,200 |
| 2001/04/02 | 106.3 | 112.5 | 106.3 | 112.5 | +12.5 | +12.5% | 104,800 |
| 2001/03/30 | 100 | 101.3 | 100 | 100 | -0.6 | -0.6% | 12,000 |
| 2001/03/29 | 100.3 | 101.3 | 100.3 | 100.6 | +0.3 | +0.3% | 6,400 |
| 2001/03/28 | 103.8 | 105 | 100.1 | 100.3 | -3.5 | -3.4% | 31,200 |
| 2001/03/27 | 104.3 | 104.9 | 103.8 | 103.8 | -0.5 | -0.5% | 24,800 |
| 2001/03/26 | 103.9 | 105 | 103.8 | 104.3 | +1.8 | +1.8% | 60,000 |
| 2001/03/23 | 100 | 102.5 | 100 | 102.5 | +2.5 | +2.5% | 9,600 |
| 2001/03/22 | 100 | 100 | 100 | 100 | ±0 | ±0% | 8,800 |
| 2001/03/21 | 97.5 | 100 | 97.5 | 100 | +3.7 | +3.8% | 52,800 |
| 2001/03/19 | 95.3 | 96.3 | 95 | 96.3 | +1.3 | +1.4% | 22,400 |
| 2001/03/16 | 97.5 | 97.5 | 95 | 95 | -1.3 | -1.3% | 16,000 |
| 2001/03/15 | 98 | 98 | 95 | 96.3 | -1.7 | -1.7% | 73,600 |
| 2001/03/14 | 97.6 | 98 | 97.6 | 98 | +0.5 | +0.5% | 14,400 |
| 2001/03/13 | 100.6 | 100.6 | 97.5 | 97.5 | -3.8 | -3.8% | 49,600 |
| 2001/03/12 | 100.6 | 101.3 | 100.6 | 101.3 | +0.7 | +0.7% | 16,000 |
| 2001/03/09 | 101.3 | 101.3 | 100.6 | 100.6 | ±0 | ±0% | 24,800 |
| 2001/03/08 | 101.3 | 102.5 | 100.6 | 100.6 | -0.7 | -0.7% | 11,200 |
| 2001/03/07 | 101.3 | 102.8 | 100.6 | 101.3 | +1.3 | +1.3% | 50,400 |
| 2001/03/06 | 97.6 | 100 | 97.6 | 100 | +2.4 | +2.5% | 5,600 |
| 2001/03/05 | 98.8 | 98.8 | 96.9 | 97.6 | -0.5 | -0.5% | 12,000 |
| 2001/03/02 | 100 | 100 | 98.1 | 98.1 | -1.9 | -1.9% | 10,400 |
| 2001/03/01 | 100 | 100 | 100 | 100 | -1.3 | -1.3% | 16,800 |
| 2001/02/28 | 101 | 101.3 | 100 | 101.3 | -2.5 | -2.4% | 48,000 |
| 2001/02/27 | 106.1 | 106.3 | 103.6 | 103.8 | -2.3 | -2.2% | 47,200 |
| 2001/02/26 | 103.8 | 106.3 | 103.8 | 106.1 | +2.3 | +2.2% | 15,200 |
| 2001/02/23 | 101.3 | 103.8 | 101.3 | 103.8 | +3.8 | +3.8% | 20,000 |
| 2001/02/22 | 98.1 | 100 | 97.5 | 100 | +2.5 | +2.6% | 23,200 |
| 2001/02/21 | 100 | 101.3 | 97.5 | 97.5 | -4.4 | -4.3% | 12,800 |
| 2001/02/20 | 99.4 | 101.9 | 99.4 | 101.9 | +2.5 | +2.5% | 10,400 |
| 2001/02/19 | 98.8 | 99.4 | 98.8 | 99.4 | +0.6 | +0.6% | 9,600 |
5901～
5950
件表示中 / 6736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 | 144,500円 | +4.8% | +5.4% | 3.74% | 10.83倍 | 1.69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 |
| あらた | 302,500円 | +1.4% | +15.3% | 3.70% | 8.63倍 | 0.87倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
| ミツウロコＧＨＤ | 187,100円 | +8.1% | +24.9% | 2.99% | 12.00倍 | 1.07倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ユアサ商 | 451,000円 | +4.1% | +12.4% | 4.21% | 7.90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 |
| 蝶 理 | 380,000円 | +5.9% | -1.2% | 3.79% | 8.51倍 | 1.02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
