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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 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 |
| 2009/03/04 | 47.3 | 47.5 | 47.3 | 47.4 | -0.1 | -0.2% | 3,200 |
| 2009/03/03 | 47.3 | 48.1 | 47.3 | 47.5 | -0.9 | -1.9% | 11,200 |
| 2009/03/02 | 47.6 | 48.8 | 47.3 | 48.4 | -0.2 | -0.4% | 54,400 |
| 2009/02/27 | 47.9 | 48.6 | 47.5 | 48.6 | +1.5 | +3.2% | 24,800 |
| 2009/02/26 | 48.1 | 48.1 | 47.1 | 47.1 | -0.7 | -1.5% | 41,600 |
| 2009/02/25 | 47 | 47.8 | 46.9 | 47.8 | +0.9 | +1.9% | 15,200 |
| 2009/02/24 | 48.1 | 48.1 | 46.8 | 46.9 | -1.2 | -2.5% | 94,400 |
| 2009/02/23 | 48.3 | 48.3 | 48.1 | 48.1 | -0.3 | -0.6% | 1,600 |
| 2009/02/20 | 47.1 | 48.4 | 46.6 | 48.4 | +0.9 | +1.9% | 28,000 |
| 2009/02/19 | 48.4 | 48.4 | 47.5 | 47.5 | -0.5 | -1% | 16,000 |
| 2009/02/18 | 46.5 | 48 | 46.3 | 48 | +1.7 | +3.7% | 62,400 |
| 2009/02/17 | 46.3 | 47.5 | 46.3 | 46.3 | ±0 | ±0% | 38,400 |
| 2009/02/16 | 46.9 | 46.9 | 46.1 | 46.3 | -0.6 | -1.3% | 4,000 |
| 2009/02/13 | 46.3 | 47.3 | 46.3 | 46.9 | ±0 | ±0% | 4,800 |
| 2009/02/12 | 47.1 | 47.3 | 46.9 | 46.9 | +1.1 | +2.4% | 24,000 |
| 2009/02/10 | 47 | 47 | 45.8 | 45.8 | -1.5 | -3.2% | 20,000 |
| 2009/02/09 | 46.1 | 47.3 | 46 | 47.3 | ±0 | ±0% | 8,800 |
| 2009/02/06 | 47.3 | 47.4 | 47.3 | 47.3 | +1.7 | +3.7% | 36,800 |
4001～
4050
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
