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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 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 |
| 2009/04/20 | 44.4 | 45.4 | 44.3 | 44.4 | +0.5 | +1.1% | 29,600 |
| 2009/04/17 | 43.9 | 45.1 | 43.9 | 43.9 | ±0 | ±0% | 26,400 |
| 2009/04/16 | 43.9 | 44.4 | 43.9 | 43.9 | -0.1 | -0.2% | 14,400 |
| 2009/04/15 | 43.9 | 44 | 43.6 | 44 | +0.6 | +1.4% | 14,400 |
| 2009/04/14 | 43.6 | 43.6 | 43.3 | 43.4 | -0.1 | -0.2% | 12,800 |
| 2009/04/13 | 44.1 | 44.1 | 42.8 | 43.5 | +0.7 | +1.6% | 68,000 |
| 2009/04/10 | 43.6 | 43.6 | 42.8 | 42.8 | -0.8 | -1.8% | 24,000 |
| 2009/04/09 | 43.1 | 43.8 | 42.5 | 43.6 | +0.2 | +0.5% | 28,800 |
| 2009/04/08 | 43.8 | 44.5 | 43.3 | 43.4 | -0.7 | -1.6% | 10,400 |
| 2009/04/07 | 44.4 | 44.4 | 43.9 | 44.1 | -0.2 | -0.5% | 12,800 |
| 2009/04/06 | 44 | 45 | 43.9 | 44.3 | -0.1 | -0.2% | 20,000 |
| 2009/04/03 | 45.3 | 45.3 | 44.4 | 44.4 | ±0 | ±0% | 53,600 |
| 2009/04/02 | 45.6 | 45.6 | 44.4 | 44.4 | +0.4 | +0.9% | 11,200 |
| 2009/04/01 | 44.1 | 44.1 | 44 | 44 | +0.2 | +0.5% | 14,400 |
| 2009/03/31 | 43.4 | 44.5 | 43.3 | 43.8 | +0.3 | +0.7% | 10,400 |
| 2009/03/30 | 43.1 | 43.8 | 43.1 | 43.5 | -1.5 | -3.3% | 28,800 |
| 2009/03/27 | 46.4 | 46.5 | 45 | 45 | -1.5 | -3.2% | 125,600 |
| 2009/03/26 | 48 | 48 | 46.5 | 46.5 | -2.8 | -5.7% | 44,800 |
| 2009/03/25 | 49.1 | 49.4 | 48.1 | 49.3 | +2 | +4.2% | 86,400 |
| 2009/03/24 | 47.6 | 48 | 47 | 47.3 | -2.7 | -5.4% | 180,000 |
| 2009/03/23 | 47.6 | 50 | 47.4 | 50 | +1.9 | +4% | 97,600 |
| 2009/03/19 | 47.6 | 48.5 | 47.6 | 48.1 | -0.7 | -1.4% | 45,600 |
| 2009/03/18 | 48.3 | 48.8 | 47.4 | 48.8 | +0.5 | +1% | 77,600 |
| 2009/03/17 | 48.1 | 48.3 | 47.5 | 48.3 | +0.2 | +0.4% | 60,000 |
| 2009/03/16 | 47.5 | 48.4 | 47.5 | 48.1 | +0.8 | +1.7% | 62,400 |
| 2009/03/13 | 47.3 | 48.1 | 47.3 | 47.3 | -0.2 | -0.4% | 22,400 |
| 2009/03/12 | 47.5 | 48.1 | 47.5 | 47.5 | ±0 | ±0% | 10,400 |
| 2009/03/11 | 48 | 48 | 47.5 | 47.5 | ±0 | ±0% | 12,000 |
| 2009/03/10 | 47.5 | 48.1 | 47.3 | 47.5 | +0.2 | +0.4% | 54,400 |
| 2009/03/09 | 47.3 | 47.3 | 47.3 | 47.3 | +0.3 | +0.6% | 14,400 |
| 2009/03/06 | 47.1 | 48 | 47 | 47 | -1 | -2.1% | 18,400 |
| 2009/03/05 | 47.4 | 48.1 | 47.3 | 48 | +0.6 | +1.3% | 57,600 |
3951～
4000
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 | 306,500円 | +1.4% | +15.3% | 3.65% | 8.74倍 | 0.88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 | 404,500円 | +5.9% | -1.2% | 3.56% | 9.06倍 | 1.08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 | 984,000円 | +17.7% | +25.3% | 2.24% | 11.27倍 | 1.50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 | 460,500円 | +4.1% | +12.4% | 4.13% | 8.07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
