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 |
|---|---|---|---|---|---|---|---|
| 2009/10/30 | 74.3 | 76 | 73.9 | 76 | +2.2 | +3% | 65,600 |
| 2009/10/29 | 72.1 | 73.8 | 72 | 73.8 | -0.1 | -0.1% | 25,600 |
| 2009/10/28 | 73.8 | 75 | 72.9 | 73.9 | -0.9 | -1.2% | 87,200 |
| 2009/10/27 | 74.4 | 74.8 | 74.4 | 74.8 | ±0 | ±0% | 19,200 |
| 2009/10/26 | 75.3 | 75.3 | 74.8 | 74.8 | -0.6 | -0.8% | 36,800 |
| 2009/10/23 | 72.9 | 77 | 72.9 | 75.4 | +1.3 | +1.8% | 37,600 |
| 2009/10/22 | 73.8 | 74.4 | 73.3 | 74.1 | -0.3 | -0.4% | 21,600 |
| 2009/10/21 | 75.3 | 75.5 | 74 | 74.4 | -1.2 | -1.6% | 104,000 |
| 2009/10/20 | 75.6 | 76 | 75 | 75.6 | ±0 | ±0% | 36,000 |
| 2009/10/19 | 76.3 | 76.3 | 75 | 75.6 | -0.7 | -0.9% | 27,200 |
| 2009/10/16 | 75.6 | 76.8 | 75 | 76.3 | +1 | +1.3% | 112,000 |
| 2009/10/15 | 75.3 | 75.5 | 73.9 | 75.3 | +0.5 | +0.7% | 33,600 |
| 2009/10/14 | 74.9 | 75 | 73.8 | 74.8 | +1 | +1.4% | 77,600 |
| 2009/10/13 | 73.8 | 75 | 70.9 | 73.8 | +0.7 | +1% | 264,800 |
| 2009/10/09 | 70.9 | 73.1 | 69.4 | 73.1 | +4.1 | +5.9% | 72,800 |
| 2009/10/08 | 70 | 70.9 | 69 | 69 | -0.9 | -1.3% | 122,400 |
| 2009/10/07 | 68.9 | 69.9 | 68.1 | 69.9 | +1.8 | +2.6% | 42,400 |
| 2009/10/06 | 69.5 | 70 | 68.1 | 68.1 | -0.7 | -1% | 36,800 |
| 2009/10/05 | 71 | 71.1 | 66.9 | 68.8 | -3.2 | -4.4% | 116,000 |
| 2009/10/02 | 72.5 | 72.5 | 69.1 | 72 | -1.3 | -1.8% | 77,600 |
| 2009/10/01 | 74.3 | 74.3 | 73.3 | 73.3 | -1 | -1.3% | 13,600 |
| 2009/09/30 | 74.4 | 74.4 | 73.9 | 74.3 | +0.3 | +0.4% | 4,000 |
| 2009/09/29 | 73.6 | 75 | 73.6 | 74 | +0.4 | +0.5% | 49,600 |
| 2009/09/28 | 72.5 | 75 | 72.5 | 73.6 | +0.3 | +0.4% | 27,200 |
| 2009/09/25 | 75 | 75 | 73.1 | 73.3 | -0.8 | -1.1% | 48,000 |
| 2009/09/24 | 74.9 | 75 | 74 | 74.1 | -0.4 | -0.5% | 29,600 |
| 2009/09/18 | 74 | 75 | 72 | 74.5 | -0.1 | -0.1% | 172,000 |
| 2009/09/17 | 76 | 76 | 74.6 | 74.6 | -0.9 | -1.2% | 61,600 |
| 2009/09/16 | 76.9 | 77.3 | 75.4 | 75.5 | -0.1 | -0.1% | 105,600 |
| 2009/09/15 | 74.8 | 75.9 | 74.8 | 75.6 | +0.7 | +0.9% | 32,800 |
| 2009/09/14 | 75.3 | 76.8 | 74 | 74.9 | +0.4 | +0.5% | 108,800 |
| 2009/09/11 | 74.9 | 75 | 74 | 74.5 | -0.4 | -0.5% | 120,000 |
| 2009/09/10 | 75 | 75.6 | 74.9 | 74.9 | -1.4 | -1.8% | 189,600 |
| 2009/09/09 | 75.6 | 77.4 | 75.6 | 76.3 | +0.5 | +0.7% | 28,800 |
| 2009/09/08 | 76.3 | 76.3 | 75.8 | 75.8 | -0.5 | -0.7% | 61,600 |
| 2009/09/07 | 76.9 | 76.9 | 73.9 | 76.3 | -0.6 | -0.8% | 218,400 |
| 2009/09/04 | 78.5 | 78.6 | 76.9 | 76.9 | -1.6 | -2% | 67,200 |
| 2009/09/03 | 78.1 | 78.8 | 76.8 | 78.5 | +1.4 | +1.8% | 87,200 |
| 2009/09/02 | 79 | 79.1 | 77.1 | 77.1 | -1.9 | -2.4% | 98,400 |
| 2009/09/01 | 79 | 81.6 | 78.1 | 79 | ±0 | ±0% | 336,800 |
| 2009/08/31 | 78.6 | 79.1 | 78.6 | 79 | +0.4 | +0.5% | 84,800 |
| 2009/08/28 | 78.5 | 78.6 | 77.5 | 78.6 | +1.1 | +1.4% | 53,600 |
| 2009/08/27 | 77.9 | 78.8 | 77.5 | 77.5 | -0.6 | -0.8% | 58,400 |
| 2009/08/26 | 79.1 | 79.1 | 76.3 | 78.1 | +0.1 | +0.1% | 158,400 |
| 2009/08/25 | 77.3 | 79.4 | 76.4 | 78 | +1 | +1.3% | 172,800 |
| 2009/08/24 | 76.5 | 77.5 | 76.5 | 77 | +0.9 | +1.2% | 51,200 |
| 2009/08/21 | 77.3 | 77.3 | 75 | 76.1 | -0.8 | -1% | 115,200 |
| 2009/08/20 | 78.1 | 78.1 | 76.9 | 76.9 | -0.2 | -0.3% | 70,400 |
| 2009/08/19 | 77.1 | 77.5 | 76.9 | 77.1 | +0.1 | +0.1% | 77,600 |
| 2009/08/18 | 78.3 | 78.3 | 76.9 | 77 | +0.1 | +0.1% | 50,400 |
3801～
3850
件表示中 / 6725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 | 141,100円 | +4.8% | +5.4% | 3.83% | 10.58倍 | 1.65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 |
| ＩＤＯＭ | 104,000円 | +2.5% | +10.4% | 3.91% | 7.68倍 | 1.31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 |
| あらた | 299,700円 | +1.4% | +15.3% | 3.74% | 8.56倍 | 0.86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 |
| ユアサ商 | 445,000円 | +4.1% | +12.4% | 4.27% | 7.80倍 | 0.86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 | 386,000円 | +5.9% | -1.2% | 3.73% | 8.65倍 | 1.04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
