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 |
|---|---|---|---|---|---|---|---|
| 2008/10/20 | 42 | 42.3 | 41.3 | 41.9 | +0.5 | +1.2% | 3,200 |
| 2008/10/17 | 41.3 | 41.4 | 40.8 | 41.4 | ±0 | ±0% | 20,800 |
| 2008/10/16 | 41.3 | 43 | 41.3 | 41.4 | -1.7 | -3.9% | 9,600 |
| 2008/10/15 | 41.8 | 43.1 | 41.3 | 43.1 | +0.7 | +1.7% | 18,400 |
| 2008/10/14 | 41.3 | 42.4 | 41.3 | 42.4 | +4.9 | +13.1% | 12,000 |
| 2008/10/10 | 39.9 | 40 | 36.3 | 37.5 | -2.5 | -6.3% | 67,200 |
| 2008/10/09 | 39.5 | 40 | 39.4 | 40 | -1.3 | -3.1% | 24,800 |
| 2008/10/08 | 42.4 | 42.4 | 41.3 | 41.3 | -1.2 | -2.8% | 70,400 |
| 2008/10/07 | 41.3 | 43.1 | 41.3 | 42.5 | -5 | -10.5% | 73,600 |
| 2008/10/06 | 45.1 | 47.5 | 43.8 | 47.5 | +0.6 | +1.3% | 82,400 |
| 2008/10/03 | 47.3 | 47.5 | 46.9 | 46.9 | -0.5 | -1.1% | 17,600 |
| 2008/10/02 | 49.3 | 49.3 | 47.4 | 47.4 | -1.2 | -2.5% | 4,800 |
| 2008/10/01 | 47.5 | 48.6 | 47.5 | 48.6 | +1.3 | +2.7% | 7,200 |
| 2008/09/30 | 48.1 | 48.1 | 47.1 | 47.3 | -1.6 | -3.3% | 38,400 |
| 2008/09/29 | 48.8 | 48.9 | 48.4 | 48.9 | +0.1 | +0.2% | 17,600 |
| 2008/09/26 | 47.5 | 48.8 | 47.3 | 48.8 | +1.2 | +2.5% | 106,400 |
| 2008/09/25 | 48.8 | 48.8 | 47.5 | 47.6 | -2.2 | -4.4% | 34,400 |
| 2008/09/24 | 49.8 | 49.8 | 49.8 | 49.8 | +0.7 | +1.4% | 800 |
| 2008/09/22 | 48.9 | 50 | 48.1 | 49.1 | +0.1 | +0.2% | 96,000 |
| 2008/09/19 | 49.1 | 49.3 | 48.3 | 49 | +0.7 | +1.4% | 15,200 |
| 2008/09/18 | 49.4 | 49.4 | 48.1 | 48.3 | -1.7 | -3.4% | 32,000 |
| 2008/09/17 | 49.4 | 50 | 49.4 | 50 | ±0 | ±0% | 17,600 |
| 2008/09/16 | 50 | 50 | 49.4 | 50 | -1.3 | -2.5% | 34,400 |
| 2008/09/12 | 52.5 | 52.5 | 50.4 | 51.3 | -1.2 | -2.3% | 12,000 |
| 2008/09/11 | 51.9 | 52.5 | 51.9 | 52.5 | -0.6 | -1.1% | 5,600 |
| 2008/09/10 | 53.1 | 53.1 | 53.1 | 53.1 | -0.7 | -1.3% | 800 |
| 2008/09/09 | 53.5 | 53.8 | 53.5 | 53.8 | -0.3 | -0.6% | 8,800 |
| 2008/09/08 | 52 | 54.1 | 51.3 | 54.1 | +1.6 | +3% | 20,800 |
| 2008/09/05 | 52.5 | 53.1 | 52.5 | 52.5 | -1.8 | -3.3% | 28,000 |
| 2008/09/04 | 54.3 | 54.3 | 54.3 | 54.3 | +0.5 | +0.9% | 1,600 |
| 2008/09/03 | 53.8 | 54 | 53.8 | 53.8 | -1.2 | -2.2% | 33,600 |
| 2008/09/02 | 55.3 | 55.6 | 54.6 | 55 | -0.3 | -0.5% | 26,400 |
| 2008/09/01 | 55 | 55.3 | 54 | 55.3 | +0.3 | +0.5% | 26,400 |
| 2008/08/29 | 55 | 55 | 55 | 55 | ±0 | ±0% | 2,400 |
| 2008/08/28 | 55 | 55 | 54.3 | 55 | +0.1 | +0.2% | 4,800 |
| 2008/08/27 | 54.8 | 56.3 | 54.1 | 54.9 | +0.5 | +0.9% | 32,800 |
| 2008/08/26 | 55.4 | 55.8 | 54.1 | 54.4 | -0.4 | -0.7% | 9,600 |
| 2008/08/25 | 55.6 | 56 | 54.5 | 54.8 | -1.5 | -2.7% | 21,600 |
| 2008/08/22 | 55.6 | 56.3 | 55.6 | 56.3 | - | - | 2,400 |
| 2008/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/20 | 55.6 | 56.5 | 55.6 | 56.3 | +1.2 | +2.2% | 9,600 |
| 2008/08/19 | 57 | 57 | 55 | 55.1 | -2.5 | -4.3% | 30,400 |
| 2008/08/18 | 59.4 | 59.4 | 57.6 | 57.6 | -1.8 | -3% | 31,200 |
| 2008/08/15 | 62 | 62.5 | 59.4 | 59.4 | -2.1 | -3.4% | 57,600 |
| 2008/08/14 | 62.5 | 62.5 | 60.6 | 61.5 | -1 | -1.6% | 9,600 |
| 2008/08/13 | 62.5 | 62.5 | 62.4 | 62.5 | -1.9 | -3% | 24,000 |
| 2008/08/12 | 64.1 | 64.4 | 64.1 | 64.4 | +0.6 | +0.9% | 8,800 |
| 2008/08/11 | 63.8 | 63.8 | 63.8 | 63.8 | -0.6 | -0.9% | 4,000 |
| 2008/08/08 | 65.6 | 65.6 | 63.8 | 64.4 | -1.2 | -1.8% | 74,400 |
| 2008/08/07 | 65.6 | 65.6 | 65.6 | 65.6 | +1.8 | +2.8% | 800 |
4051～
4100
件表示中 / 6724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 | 140,800円 | +4.8% | +5.4% | 3.84% | 10.56倍 | 1.65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 |
| ＩＤＯＭ | 104,600円 | +2.5% | +10.4% | 3.88% | 7.72倍 | 1.32倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
| あらた | 296,700円 | +1.4% | +15.3% | 3.77% | 8.47倍 | 0.85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 |
| 中央自 | 170,500円 | +4.2% | +4.8% | 2.70% | 11.63倍 | 1.80倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| ユアサ商 | 446,000円 | +4.1% | +12.4% | 4.26% | 7.82倍 | 0.86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
