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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 74.3 | 74.8 | 73.9 | 74 | -0.1 | -0.1% | 90,400 |
| 2010/03/11 | 73.8 | 74.9 | 73.8 | 74.1 | +0.3 | +0.4% | 84,000 |
| 2010/03/10 | 73.8 | 74.1 | 73.4 | 73.8 | +0.3 | +0.4% | 30,400 |
| 2010/03/09 | 73.3 | 73.8 | 73.3 | 73.5 | +0.2 | +0.3% | 111,200 |
| 2010/03/08 | 73.4 | 73.5 | 73 | 73.3 | ±0 | ±0% | 31,200 |
| 2010/03/05 | 72.9 | 73.4 | 72.4 | 73.3 | +0.3 | +0.4% | 16,800 |
| 2010/03/04 | 72.3 | 73 | 72 | 73 | +0.5 | +0.7% | 51,200 |
| 2010/03/03 | 72.3 | 72.9 | 72.1 | 72.5 | +0.2 | +0.3% | 50,400 |
| 2010/03/02 | 72.5 | 72.8 | 72.3 | 72.3 | -0.2 | -0.3% | 24,000 |
| 2010/03/01 | 73 | 73 | 72 | 72.5 | -0.5 | -0.7% | 34,400 |
| 2010/02/26 | 72 | 73 | 72 | 73 | +1 | +1.4% | 20,000 |
| 2010/02/25 | 73 | 73 | 71.9 | 72 | -1 | -1.4% | 38,400 |
| 2010/02/24 | 72 | 73.1 | 72 | 73 | ±0 | ±0% | 25,600 |
| 2010/02/23 | 71.4 | 73.1 | 71.4 | 73 | +1.1 | +1.5% | 60,800 |
| 2010/02/22 | 72.3 | 72.3 | 71.6 | 71.9 | +0.5 | +0.7% | 20,800 |
| 2010/02/19 | 72.9 | 72.9 | 71.3 | 71.4 | -1 | -1.4% | 128,800 |
| 2010/02/18 | 72.5 | 72.6 | 71.6 | 72.4 | -0.1 | -0.1% | 19,200 |
| 2010/02/17 | 72.9 | 72.9 | 71.9 | 72.5 | -0.4 | -0.5% | 83,200 |
| 2010/02/16 | 72.9 | 73.3 | 72.9 | 72.9 | -0.2 | -0.3% | 48,000 |
| 2010/02/15 | 72.9 | 73.4 | 72.8 | 73.1 | +0.3 | +0.4% | 28,000 |
| 2010/02/12 | 72.5 | 73.5 | 72.5 | 72.8 | -0.6 | -0.8% | 48,000 |
| 2010/02/10 | 72.8 | 73.6 | 72.5 | 73.4 | ±0 | ±0% | 30,400 |
| 2010/02/09 | 73.6 | 73.8 | 72.9 | 73.4 | -0.4 | -0.5% | 52,000 |
| 2010/02/08 | 70.9 | 73.8 | 70.9 | 73.8 | +2 | +2.8% | 113,600 |
| 2010/02/05 | 71.9 | 72 | 71.4 | 71.8 | -0.6 | -0.8% | 30,400 |
| 2010/02/04 | 72.4 | 72.4 | 72 | 72.4 | ±0 | ±0% | 26,400 |
| 2010/02/03 | 71.9 | 72.8 | 71.3 | 72.4 | ±0 | ±0% | 49,600 |
| 2010/02/02 | 71.4 | 73.1 | 71.4 | 72.4 | -0.1 | -0.1% | 232,000 |
| 2010/02/01 | 73 | 73.1 | 70.3 | 72.5 | -0.3 | -0.4% | 80,800 |
| 2010/01/29 | 73 | 73 | 71.6 | 72.8 | ±0 | ±0% | 36,800 |
| 2010/01/28 | 73.1 | 73.1 | 72.8 | 72.8 | -0.3 | -0.4% | 4,800 |
| 2010/01/27 | 72.8 | 73.1 | 72.3 | 73.1 | +0.3 | +0.4% | 72,800 |
| 2010/01/26 | 71.1 | 72.8 | 70.6 | 72.8 | +2 | +2.8% | 56,000 |
| 2010/01/25 | 70.6 | 71.9 | 70.6 | 70.8 | -0.1 | -0.1% | 17,600 |
| 2010/01/22 | 70.9 | 71 | 70.6 | 70.9 | -0.1 | -0.1% | 28,800 |
| 2010/01/21 | 70.9 | 71.1 | 70.8 | 71 | +0.1 | +0.1% | 24,800 |
| 2010/01/20 | 71.5 | 71.6 | 70.6 | 70.9 | -0.6 | -0.8% | 28,000 |
| 2010/01/19 | 71.4 | 71.5 | 70.6 | 71.5 | +0.4 | +0.6% | 25,600 |
| 2010/01/18 | 71 | 71.3 | 70.8 | 71.1 | +0.1 | +0.1% | 21,600 |
| 2010/01/15 | 70.6 | 71 | 70.6 | 71 | ±0 | ±0% | 45,600 |
| 2010/01/14 | 71.1 | 71.1 | 70.8 | 71 | +0.6 | +0.9% | 24,000 |
| 2010/01/13 | 70.8 | 70.8 | 70.4 | 70.4 | -0.2 | -0.3% | 17,600 |
| 2010/01/12 | 70.1 | 70.8 | 70.1 | 70.6 | +0.6 | +0.9% | 40,800 |
| 2010/01/08 | 70 | 70.6 | 69.9 | 70 | -0.1 | -0.1% | 91,200 |
| 2010/01/07 | 70.6 | 70.8 | 70 | 70.1 | -0.4 | -0.6% | 57,600 |
| 2010/01/06 | 71.8 | 71.8 | 69.6 | 70.5 | -0.3 | -0.4% | 73,600 |
| 2010/01/05 | 71.3 | 71.3 | 70.8 | 70.8 | -0.5 | -0.7% | 18,400 |
| 2010/01/04 | 70.9 | 72.3 | 70.9 | 71.3 | +0.5 | +0.7% | 11,200 |
| 2009/12/30 | 70.4 | 71.6 | 70.4 | 70.8 | -1.1 | -1.5% | 43,200 |
| 2009/12/29 | 72.1 | 72.5 | 71.3 | 71.9 | -0.1 | -0.1% | 51,200 |
3751～
3800
件表示中 / 6763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 | 142,500円 | +4.8% | +5.4% | 3.79% | 10.69倍 | 1.67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 | 305,500円 | +1.4% | +15.3% | 3.67% | 8.71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 |
| 蝶 理 | 407,500円 | +5.9% | -1.2% | 3.53% | 9.13倍 | 1.09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 |
| 内田洋 | 974,000円 | +17.7% | +25.3% | 2.26% | 11.16倍 | 1.49倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| ユアサ商 | 461,000円 | +4.1% | +12.4% | 4.12% | 8.08倍 | 0.89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
