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 |
|---|---|---|---|---|---|---|---|
| 2001/02/26 | 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 |
| 2001/02/16 | 100 | 100 | 98.8 | 98.8 | ±0 | ±0% | 27,200 |
| 2001/02/15 | 98.4 | 98.8 | 98.1 | 98.8 | +1.3 | +1.3% | 8,800 |
| 2001/02/14 | 96.3 | 97.5 | 96.3 | 97.5 | ±0 | ±0% | 3,200 |
| 2001/02/13 | 100 | 100 | 97.5 | 97.5 | -2.5 | -2.5% | 28,000 |
| 2001/02/09 | 100 | 100 | 100 | 100 | -0.1 | -0.1% | 4,000 |
| 2001/02/08 | 101.4 | 101.4 | 100.1 | 100.1 | -1.2 | -1.2% | 43,200 |
| 2001/02/07 | 97.4 | 101.3 | 97.4 | 101.3 | +3.8 | +3.9% | 23,200 |
| 2001/02/06 | 97.6 | 97.6 | 95 | 97.5 | ±0 | ±0% | 18,400 |
| 2001/02/05 | 97.5 | 97.5 | 97.4 | 97.5 | -0.4 | -0.4% | 8,000 |
| 2001/02/02 | 101.9 | 101.9 | 95 | 97.9 | -4 | -3.9% | 30,400 |
| 2001/02/01 | 103.8 | 103.8 | 101.9 | 101.9 | +0.6 | +0.6% | 12,800 |
| 2001/01/31 | 103.8 | 103.8 | 100.6 | 101.3 | +1.3 | +1.3% | 30,400 |
| 2001/01/30 | 99.4 | 101.3 | 99.4 | 100 | +0.6 | +0.6% | 65,600 |
| 2001/01/29 | 95 | 99.4 | 95 | 99.4 | +5.6 | +6% | 10,400 |
| 2001/01/26 | 99.4 | 99.4 | 93.8 | 93.8 | +0.3 | +0.3% | 7,200 |
| 2001/01/25 | 93.1 | 93.5 | 93.1 | 93.5 | +1 | +1.1% | 19,200 |
| 2001/01/24 | 92.5 | 92.5 | 92.5 | 92.5 | -0.6 | -0.6% | 800 |
| 2001/01/23 | 92.5 | 93.1 | 92.5 | 93.1 | +3.7 | +4.1% | 3,200 |
| 2001/01/22 | 89.4 | 90 | 89.4 | 89.4 | ±0 | ±0% | 26,400 |
| 2001/01/19 | 90.3 | 90.3 | 89.4 | 89.4 | +1.9 | +2.2% | 24,000 |
| 2001/01/18 | 85.9 | 87.5 | 85.9 | 87.5 | +1.9 | +2.2% | 11,200 |
| 2001/01/17 | 85.3 | 85.6 | 85.3 | 85.6 | +0.5 | +0.6% | 1,600 |
| 2001/01/16 | 85 | 85.1 | 85 | 85.1 | +1.3 | +1.6% | 2,400 |
| 2001/01/15 | 82.5 | 85 | 82.5 | 83.8 | +2.5 | +3.1% | 24,800 |
| 2001/01/12 | 82.5 | 82.5 | 81.3 | 81.3 | -2.5 | -3% | 34,400 |
| 2001/01/11 | 86.3 | 87.5 | 83.8 | 83.8 | -3.7 | -4.2% | 25,600 |
| 2001/01/10 | 87.5 | 87.5 | 87.5 | 87.5 | ±0 | ±0% | 8,800 |
| 2001/01/09 | 88.8 | 88.8 | 87.5 | 87.5 | -1.3 | -1.5% | 96,000 |
| 2001/01/05 | 88.8 | 88.8 | 87.5 | 88.8 | ±0 | ±0% | 17,600 |
| 2001/01/04 | 88.8 | 88.8 | 88.8 | 88.8 | -2.5 | -2.7% | 800 |
| 2000/12/29 | 91.6 | 92.5 | 91.3 | 91.3 | -0.3 | -0.3% | 10,400 |
| 2000/12/28 | 93.8 | 93.8 | 91.5 | 91.6 | -2.2 | -2.3% | 14,400 |
| 2000/12/27 | 91.3 | 93.8 | 91.3 | 93.8 | +2.5 | +2.7% | 6,400 |
| 2000/12/26 | 92.5 | 92.5 | 91.3 | 91.3 | ±0 | ±0% | 24,800 |
| 2000/12/25 | 91.3 | 93.8 | 91.3 | 91.3 | +1.3 | +1.4% | 12,000 |
| 2000/12/22 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 18,400 |
| 2000/12/21 | 91.3 | 91.3 | 87.5 | 87.5 | -5 | -5.4% | 106,400 |
| 2000/12/20 | 87.5 | 92.5 | 87.5 | 92.5 | -1.3 | -1.4% | 43,200 |
| 2000/12/19 | 100 | 100 | 93.8 | 93.8 | -6.2 | -6.2% | 32,800 |
| 2000/12/18 | 98.8 | 100 | 98.8 | 100 | +1.2 | +1.2% | 19,200 |
| 2000/12/15 | 97.5 | 98.8 | 97.5 | 98.8 | +1.9 | +2% | 14,400 |
| 2000/12/14 | 96.3 | 96.9 | 96.3 | 96.9 | +1.3 | +1.4% | 12,800 |
| 2000/12/13 | 93.8 | 95.6 | 93.8 | 95.6 | +1.8 | +1.9% | 8,000 |
| 2000/12/12 | 93.8 | 93.8 | 93.8 | 93.8 | +2.5 | +2.7% | 8,800 |
6001～
6050
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
