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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 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 |
| 2009/12/28 | 72.1 | 72.1 | 72 | 72 | +0.2 | +0.3% | 18,400 |
| 2009/12/25 | 71.9 | 71.9 | 71.8 | 71.8 | -0.1 | -0.1% | 13,600 |
| 2009/12/24 | 70.6 | 71.9 | 70 | 71.9 | +1 | +1.4% | 24,800 |
| 2009/12/22 | 71.3 | 72.5 | 68.3 | 70.9 | -0.4 | -0.6% | 64,000 |
| 2009/12/21 | 71.3 | 71.3 | 71.3 | 71.3 | +0.8 | +1.1% | 8,800 |
| 2009/12/18 | 70.9 | 71 | 70.4 | 70.5 | -0.6 | -0.8% | 51,200 |
| 2009/12/17 | 71.9 | 72.1 | 70.9 | 71.1 | -0.2 | -0.3% | 15,200 |
| 2009/12/16 | 71.3 | 71.5 | 70.5 | 71.3 | -1.1 | -1.5% | 34,400 |
| 2009/12/15 | 70.4 | 72.5 | 70.4 | 72.4 | +1.4 | +2% | 44,800 |
| 2009/12/14 | 71.6 | 71.6 | 70.8 | 71 | -1.3 | -1.8% | 27,200 |
| 2009/12/11 | 72.3 | 72.3 | 71.3 | 72.3 | +0.5 | +0.7% | 69,600 |
| 2009/12/10 | 69.6 | 71.9 | 69.6 | 71.8 | +2.4 | +3.5% | 127,200 |
| 2009/12/09 | 67.9 | 69.4 | 67.9 | 69.4 | +1.5 | +2.2% | 51,200 |
| 2009/12/08 | 68 | 70 | 67.8 | 67.9 | -1.5 | -2.2% | 109,600 |
| 2009/12/07 | 65.8 | 72.3 | 65.8 | 69.4 | +2.5 | +3.7% | 86,400 |
| 2009/12/04 | 67.4 | 67.4 | 66.9 | 66.9 | -0.5 | -0.7% | 10,400 |
| 2009/12/03 | 66.8 | 67.4 | 66.4 | 67.4 | +0.6 | +0.9% | 55,200 |
| 2009/12/02 | 67.5 | 67.5 | 66.8 | 66.8 | -0.1 | -0.1% | 26,400 |
| 2009/12/01 | 66.1 | 66.9 | 66 | 66.9 | +1.8 | +2.8% | 12,800 |
3801～
3850
件表示中 / 6794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 | 145,900円 | +4.8% | +5.4% | 3.70% | 10.94倍 | 1.70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 |
| ユアサ商 | 493,000円 | +4.1% | +12.4% | 3.85% | 8.64倍 | 0.95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 |
| ＢＵＹＳＥＬＬ | 345,000円 | +66.7% | +88.2% | 0.72% | 21.71倍 | 5.79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 | 383,000円 | +4.5% | +5.7% | 2.35% | 9.92倍 | 1.00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 | 69,200円 | +1.6% | -2.0% | 4.05% | 10.03倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
