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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 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 |
| 2009/02/05 | 46.9 | 47 | 45 | 45.6 | -1.8 | -3.8% | 48,800 |
| 2009/02/04 | 47.4 | 47.4 | 46.9 | 47.4 | +0.5 | +1.1% | 38,400 |
| 2009/02/03 | 46.5 | 46.9 | 46.5 | 46.9 | -0.5 | -1.1% | 8,800 |
| 2009/02/02 | 46.1 | 47.4 | 45.6 | 47.4 | +1.1 | +2.4% | 8,800 |
| 2009/01/30 | 46.4 | 47.1 | 46.3 | 46.3 | -0.1 | -0.2% | 54,400 |
| 2009/01/29 | 46.9 | 46.9 | 46.4 | 46.4 | -0.4 | -0.9% | 4,000 |
| 2009/01/28 | 46.8 | 46.8 | 46.8 | 46.8 | -0.1 | -0.2% | 5,600 |
| 2009/01/27 | 46.5 | 46.9 | 46.5 | 46.9 | +0.4 | +0.9% | 13,600 |
| 2009/01/26 | 46.6 | 46.6 | 46.3 | 46.5 | +0.5 | +1.1% | 4,000 |
| 2009/01/23 | 46.1 | 46.1 | 45.6 | 46 | ±0 | ±0% | 11,200 |
| 2009/01/22 | 46.1 | 46.1 | 46 | 46 | -0.1 | -0.2% | 20,800 |
| 2009/01/21 | 45.6 | 46.9 | 45.6 | 46.1 | ±0 | ±0% | 11,200 |
| 2009/01/20 | 46.3 | 47.1 | 46.1 | 46.1 | -0.3 | -0.6% | 2,400 |
| 2009/01/19 | 45.8 | 46.4 | 45.6 | 46.4 | ±0 | ±0% | 28,800 |
| 2009/01/16 | 46.5 | 46.6 | 46.4 | 46.4 | -0.5 | -1.1% | 13,600 |
| 2009/01/15 | 46.8 | 46.9 | 46.5 | 46.9 | +0.3 | +0.6% | 13,600 |
| 2009/01/14 | 46.5 | 46.6 | 46.5 | 46.6 | +0.2 | +0.4% | 11,200 |
| 2009/01/13 | 47.5 | 47.5 | 46.3 | 46.4 | -1.1 | -2.3% | 50,400 |
| 2009/01/09 | 47.6 | 47.6 | 47.5 | 47.5 | -0.1 | -0.2% | 10,400 |
| 2009/01/08 | 48.1 | 48.3 | 47.5 | 47.6 | -0.7 | -1.4% | 48,800 |
| 2009/01/07 | 46.9 | 48.3 | 46.9 | 48.3 | +1.4 | +3% | 20,800 |
| 2009/01/06 | 46 | 46.9 | 46 | 46.9 | +1.1 | +2.4% | 19,200 |
| 2009/01/05 | 46.3 | 46.5 | 45.8 | 45.8 | +0.3 | +0.7% | 40,800 |
| 2008/12/30 | 44.9 | 45.5 | 44.9 | 45.5 | +0.9 | +2% | 7,200 |
| 2008/12/29 | 44.5 | 44.8 | 44.5 | 44.6 | +0.1 | +0.2% | 9,600 |
| 2008/12/26 | 44 | 44.5 | 44 | 44.5 | +0.6 | +1.4% | 16,000 |
| 2008/12/25 | 43.8 | 43.9 | 43.8 | 43.9 | +0.1 | +0.2% | 8,000 |
| 2008/12/24 | 43.8 | 43.8 | 42.9 | 43.8 | -0.6 | -1.4% | 50,400 |
| 2008/12/22 | 44.9 | 44.9 | 42.6 | 44.4 | +1.3 | +3% | 64,000 |
| 2008/12/19 | 43.1 | 43.8 | 42.8 | 43.1 | ±0 | ±0% | 18,400 |
| 2008/12/18 | 42.3 | 43.1 | 42.1 | 43.1 | +1 | +2.4% | 45,600 |
| 2008/12/17 | 42.6 | 42.9 | 42 | 42.1 | -0.7 | -1.6% | 25,600 |
4001～
4050
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 | 142,800円 | +4.8% | +5.4% | 3.78% | 10.71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 | 307,500円 | +1.4% | +15.3% | 3.64% | 8.77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 | 408,500円 | +5.9% | -1.2% | 3.53% | 9.15倍 | 1.09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 | 970,000円 | +17.7% | +25.3% | 2.27% | 11.11倍 | 1.48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 | 455,000円 | +4.1% | +12.4% | 4.18% | 7.97倍 | 0.88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
