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 |
|---|---|---|---|---|---|---|---|
| 2001/07/23 | 93.6 | 93.6 | 92.5 | 92.5 | -1.3 | -1.4% | 12,000 |
| 2001/07/19 | 93.8 | 93.8 | 93.8 | 93.8 | +0.7 | +0.8% | 8,800 |
| 2001/07/18 | 93.8 | 95 | 93.1 | 93.1 | -0.7 | -0.7% | 24,800 |
| 2001/07/17 | 94.4 | 94.4 | 93.8 | 93.8 | -1.2 | -1.3% | 32,800 |
| 2001/07/16 | 98.8 | 98.8 | 95 | 95 | -2.5 | -2.6% | 28,800 |
| 2001/07/13 | 95.6 | 97.5 | 95.6 | 97.5 | +3.7 | +3.9% | 12,800 |
| 2001/07/12 | 97.6 | 97.6 | 93.8 | 93.8 | -3.7 | -3.8% | 49,600 |
| 2001/07/11 | 97.5 | 97.5 | 96.3 | 97.5 | ±0 | ±0% | 5,600 |
| 2001/07/10 | 96.3 | 97.5 | 96.3 | 97.5 | +1.2 | +1.2% | 15,200 |
| 2001/07/09 | 95 | 96.3 | 95 | 96.3 | -1.2 | -1.2% | 8,000 |
| 2001/07/06 | 95 | 97.5 | 95 | 97.5 | +1.2 | +1.2% | 19,200 |
| 2001/07/05 | 97.5 | 97.5 | 96.3 | 96.3 | -1.2 | -1.2% | 18,400 |
| 2001/07/04 | 98.1 | 99.9 | 97.5 | 97.5 | -0.3 | -0.3% | 57,600 |
| 2001/07/03 | 98.8 | 100 | 97.8 | 97.8 | +0.2 | +0.2% | 27,200 |
| 2001/07/02 | 100 | 100 | 97.6 | 97.6 | -1.2 | -1.2% | 39,200 |
| 2001/06/29 | 100 | 102.5 | 98.8 | 98.8 | -1.2 | -1.2% | 9,600 |
| 2001/06/28 | 98.3 | 100.1 | 98.3 | 100 | -2.5 | -2.4% | 10,400 |
| 2001/06/27 | 97.5 | 102.5 | 96.3 | 102.5 | +5 | +5.1% | 24,000 |
| 2001/06/26 | 98 | 98 | 95.5 | 97.5 | -0.6 | -0.6% | 16,800 |
| 2001/06/25 | 97.5 | 98.1 | 96.3 | 98.1 | +0.6 | +0.6% | 25,600 |
| 2001/06/22 | 97.5 | 99.9 | 97.5 | 97.5 | +1.2 | +1.2% | 8,000 |
| 2001/06/21 | 95 | 98.8 | 93.9 | 96.3 | +2.5 | +2.7% | 26,400 |
| 2001/06/20 | 95.3 | 95.3 | 93.8 | 93.8 | -1.2 | -1.3% | 44,000 |
| 2001/06/19 | 93.8 | 95 | 93.8 | 95 | +1.2 | +1.3% | 36,800 |
| 2001/06/18 | 93.8 | 95.6 | 92.5 | 93.8 | -0.6 | -0.6% | 84,000 |
| 2001/06/15 | 98.8 | 98.8 | 93.1 | 94.4 | -5 | -5% | 71,200 |
| 2001/06/14 | 101.6 | 101.6 | 99.4 | 99.4 | -2.6 | -2.5% | 82,400 |
| 2001/06/13 | 101.6 | 102.5 | 101.6 | 102 | +0.4 | +0.4% | 20,800 |
| 2001/06/12 | 103.9 | 104 | 101.3 | 101.6 | -2.2 | -2.1% | 42,400 |
| 2001/06/11 | 102.5 | 103.8 | 102.5 | 103.8 | +1.3 | +1.3% | 24,800 |
| 2001/06/08 | 101.4 | 103.1 | 101.3 | 102.5 | +1.2 | +1.2% | 24,800 |
| 2001/06/07 | 101.3 | 103.8 | 100.6 | 101.3 | -0.6 | -0.6% | 69,600 |
| 2001/06/06 | 103.8 | 103.8 | 100 | 101.9 | -1.9 | -1.8% | 28,000 |
| 2001/06/05 | 106.3 | 107.5 | 101.3 | 103.8 | -3.7 | -3.4% | 53,600 |
| 2001/06/04 | 107.5 | 107.5 | 102.5 | 107.5 | ±0 | ±0% | 22,400 |
| 2001/06/01 | 108.8 | 108.8 | 107.5 | 107.5 | -1.4 | -1.3% | 23,200 |
| 2001/05/31 | 108.8 | 110.1 | 107.5 | 108.9 | -2.1 | -1.9% | 53,600 |
| 2001/05/30 | 111 | 111 | 111 | 111 | ±0 | ±0% | 4,800 |
| 2001/05/29 | 109.4 | 111 | 109.4 | 111 | +1.6 | +1.5% | 4,800 |
| 2001/05/28 | 110.4 | 110.5 | 108.8 | 109.4 | -1.6 | -1.4% | 20,000 |
| 2001/05/25 | 110.4 | 112.5 | 110.4 | 111 | +1 | +0.9% | 22,400 |
| 2001/05/24 | 110 | 110 | 110 | 110 | +0.1 | +0.1% | 14,400 |
| 2001/05/23 | 111 | 111 | 106.3 | 109.9 | -0.1 | -0.1% | 41,600 |
| 2001/05/22 | 111.3 | 112.4 | 108.6 | 110 | -7.5 | -6.4% | 163,200 |
| 2001/05/21 | 116.3 | 122.5 | 115.6 | 117.5 | +2.4 | +2.1% | 60,800 |
| 2001/05/18 | 119.4 | 119.4 | 115 | 115.1 | -4.3 | -3.6% | 34,400 |
| 2001/05/17 | 120 | 120 | 118.9 | 119.4 | -0.6 | -0.5% | 23,200 |
| 2001/05/16 | 122.5 | 122.5 | 120 | 120 | -3 | -2.4% | 11,200 |
| 2001/05/15 | 121.9 | 123.1 | 121.3 | 123 | -0.1 | -0.1% | 17,600 |
| 2001/05/14 | 121.9 | 124.5 | 121.9 | 123.1 | +1.2 | +1% | 104,000 |
5901～
5950
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
