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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 55.6 | 57.5 | 55.3 | 56.8 | +0.8 | +1.4% | 64,800 |
| 2009/07/02 | 56 | 56.9 | 55.9 | 56 | +0.9 | +1.6% | 67,200 |
| 2009/07/01 | 55.6 | 55.9 | 55.1 | 55.1 | -0.5 | -0.9% | 37,600 |
| 2009/06/30 | 56.3 | 56.3 | 55.5 | 55.6 | -0.4 | -0.7% | 77,600 |
| 2009/06/29 | 52.6 | 56.1 | 52.6 | 56 | +3.9 | +7.5% | 122,400 |
| 2009/06/26 | 53.3 | 53.4 | 52 | 52.1 | -0.7 | -1.3% | 52,800 |
| 2009/06/25 | 52.5 | 52.8 | 52.1 | 52.8 | +1.3 | +2.5% | 41,600 |
| 2009/06/24 | 51.9 | 51.9 | 51.5 | 51.5 | -0.4 | -0.8% | 19,200 |
| 2009/06/23 | 51.9 | 52.5 | 51.3 | 51.9 | +0.3 | +0.6% | 146,400 |
| 2009/06/22 | 50.8 | 51.9 | 50.8 | 51.6 | +0.8 | +1.6% | 36,000 |
| 2009/06/19 | 51.3 | 51.8 | 50 | 50.8 | -0.5 | -1% | 92,000 |
| 2009/06/18 | 51.9 | 51.9 | 50 | 51.3 | -0.5 | -1% | 123,200 |
| 2009/06/17 | 51.8 | 51.8 | 51.3 | 51.8 | +0.7 | +1.4% | 36,800 |
| 2009/06/16 | 51.9 | 52 | 50.6 | 51.1 | -0.8 | -1.5% | 109,600 |
| 2009/06/15 | 51.5 | 52.1 | 51.3 | 51.9 | -0.1 | -0.2% | 64,000 |
| 2009/06/12 | 51.9 | 52.1 | 51.3 | 52 | +0.7 | +1.4% | 24,800 |
| 2009/06/11 | 51.9 | 51.9 | 50.4 | 51.3 | -0.6 | -1.2% | 23,200 |
| 2009/06/10 | 51.4 | 51.9 | 50.8 | 51.9 | +0.3 | +0.6% | 36,800 |
| 2009/06/09 | 51.9 | 51.9 | 50.6 | 51.6 | +0.2 | +0.4% | 56,000 |
| 2009/06/08 | 52.5 | 52.5 | 51.3 | 51.4 | -1.1 | -2.1% | 20,000 |
| 2009/06/05 | 51.9 | 52.5 | 51.3 | 52.5 | +0.5 | +1% | 24,000 |
| 2009/06/04 | 52 | 52.5 | 50.8 | 52 | +0.1 | +0.2% | 32,000 |
| 2009/06/03 | 51.5 | 51.9 | 50.6 | 51.9 | +0.4 | +0.8% | 55,200 |
| 2009/06/02 | 51.6 | 51.6 | 50.6 | 51.5 | +0.7 | +1.4% | 64,800 |
| 2009/06/01 | 50.5 | 51 | 50.4 | 50.8 | +0.2 | +0.4% | 68,000 |
| 2009/05/29 | 50.6 | 50.6 | 50 | 50.6 | ±0 | ±0% | 28,800 |
| 2009/05/28 | 48.8 | 50.6 | 48.8 | 50.6 | +1.8 | +3.7% | 43,200 |
| 2009/05/27 | 49.9 | 50 | 48.8 | 48.8 | -0.5 | -1% | 56,000 |
| 2009/05/26 | 49 | 49.3 | 48.4 | 49.3 | +0.7 | +1.4% | 68,000 |
| 2009/05/25 | 48.5 | 49.1 | 48.4 | 48.6 | +0.3 | +0.6% | 28,800 |
| 2009/05/22 | 47.6 | 49.3 | 47.5 | 48.3 | +0.8 | +1.7% | 136,000 |
| 2009/05/21 | 47.3 | 47.8 | 47.1 | 47.5 | +1.1 | +2.4% | 109,600 |
| 2009/05/20 | 46.3 | 46.6 | 45.6 | 46.4 | +0.5 | +1.1% | 42,400 |
| 2009/05/19 | 46.3 | 46.3 | 45.6 | 45.9 | -0.4 | -0.9% | 6,400 |
| 2009/05/18 | 45 | 46.3 | 45 | 46.3 | +0.7 | +1.5% | 19,200 |
| 2009/05/15 | 45.6 | 45.6 | 45.5 | 45.6 | -0.2 | -0.4% | 5,600 |
| 2009/05/14 | 46.1 | 46.1 | 45.1 | 45.8 | ±0 | ±0% | 20,000 |
| 2009/05/13 | 45.6 | 45.8 | 45.5 | 45.8 | +1.3 | +2.9% | 19,200 |
| 2009/05/12 | 44.8 | 45 | 44.4 | 44.5 | +0.1 | +0.2% | 36,000 |
| 2009/05/11 | 44.6 | 44.6 | 44.4 | 44.4 | ±0 | ±0% | 20,000 |
| 2009/05/08 | 46.3 | 46.3 | 44.4 | 44.4 | -1.2 | -2.6% | 64,800 |
| 2009/05/07 | 46.3 | 46.3 | 45.3 | 45.6 | ±0 | ±0% | 28,000 |
| 2009/05/01 | 45 | 46.3 | 45 | 45.6 | +0.7 | +1.6% | 55,200 |
| 2009/04/30 | 44.4 | 46 | 44.4 | 44.9 | -0.1 | -0.2% | 68,000 |
| 2009/04/28 | 44.8 | 45 | 44.8 | 45 | -0.4 | -0.9% | 28,000 |
| 2009/04/27 | 45.4 | 45.4 | 45.3 | 45.4 | +0.5 | +1.1% | 35,200 |
| 2009/04/24 | 45 | 45.1 | 44.9 | 44.9 | +0.5 | +1.1% | 12,800 |
| 2009/04/23 | 45.1 | 45.4 | 43.8 | 44.4 | -1.2 | -2.6% | 66,400 |
| 2009/04/22 | 45.1 | 45.6 | 45 | 45.6 | +0.6 | +1.3% | 67,200 |
| 2009/04/21 | 44.6 | 45 | 44.5 | 45 | +0.6 | +1.4% | 16,800 |
3951～
4000
件表示中 / 6795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 | 145,700円 | +4.8% | +5.4% | 3.71% | 10.93倍 | 1.71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 | 346,000円 | +66.7% | +88.2% | 0.72% | 21.77倍 | 5.80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 |
| 紙パル商 | 69,200円 | +1.6% | -2.0% | 4.05% | 10.04倍 | 0.64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 |
| 松田産業 | 383,000円 | +4.5% | +5.7% | 2.35% | 9.93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 |
| ドウシシャ | 264,300円 | +5.3% | +7.0% | 3.78% | 13.94倍 | 1.07倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
