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 |
|---|---|---|---|---|---|---|---|
| 2008/05/27 | 70.5 | 70.5 | 68.8 | 68.8 | -1.8 | -2.5% | 17,600 |
| 2008/05/26 | 70.6 | 70.6 | 70.6 | 70.6 | +1.2 | +1.7% | 7,200 |
| 2008/05/23 | 68.8 | 69.9 | 68.8 | 69.4 | +0.9 | +1.3% | 11,200 |
| 2008/05/22 | 68.8 | 69.4 | 66.4 | 68.5 | -0.6 | -0.9% | 91,200 |
| 2008/05/21 | 70 | 70 | 68.9 | 69.1 | -1 | -1.4% | 24,800 |
| 2008/05/20 | 69.9 | 72.5 | 69.6 | 70.1 | +0.5 | +0.7% | 36,800 |
| 2008/05/19 | 70 | 70 | 69.4 | 69.6 | -0.4 | -0.6% | 18,400 |
| 2008/05/16 | 69.4 | 70 | 69.4 | 70 | +0.4 | +0.6% | 12,000 |
| 2008/05/15 | 69.1 | 70.3 | 69 | 69.6 | +0.5 | +0.7% | 32,800 |
| 2008/05/14 | 68.8 | 69.1 | 68.5 | 69.1 | -0.2 | -0.3% | 4,000 |
| 2008/05/13 | 70 | 70 | 68.1 | 69.3 | -1.1 | -1.6% | 62,400 |
| 2008/05/12 | 70 | 70.6 | 69.4 | 70.4 | +0.4 | +0.6% | 47,200 |
| 2008/05/09 | 69.3 | 70.3 | 69.3 | 70 | +0.1 | +0.1% | 56,000 |
| 2008/05/08 | 70.4 | 70.4 | 69.9 | 69.9 | -0.5 | -0.7% | 8,000 |
| 2008/05/07 | 70.4 | 70.4 | 70.3 | 70.4 | +0.3 | +0.4% | 8,000 |
| 2008/05/02 | 70.6 | 71 | 70.1 | 70.1 | -1 | -1.4% | 45,600 |
| 2008/05/01 | 71.1 | 71.1 | 71.1 | 71.1 | -0.2 | -0.3% | 5,600 |
| 2008/04/30 | 70.6 | 71.3 | 69.4 | 71.3 | +1.9 | +2.7% | 10,400 |
| 2008/04/28 | 69.1 | 69.4 | 68.8 | 69.4 | +0.4 | +0.6% | 64,800 |
| 2008/04/25 | 70 | 70 | 69 | 69 | -1.6 | -2.3% | 28,000 |
| 2008/04/24 | 71.1 | 71.1 | 70.6 | 70.6 | -0.5 | -0.7% | 4,000 |
| 2008/04/23 | 70.6 | 71.1 | 70.6 | 71.1 | +0.5 | +0.7% | 13,600 |
| 2008/04/22 | 70 | 71.3 | 70 | 70.6 | -0.7 | -1% | 23,200 |
| 2008/04/21 | 69.8 | 71.3 | 69.8 | 71.3 | +1.3 | +1.9% | 29,600 |
| 2008/04/18 | 70 | 70 | 70 | 70 | -1 | -1.4% | 800 |
| 2008/04/17 | 68.9 | 71.8 | 68.9 | 71 | +2.1 | +3% | 28,800 |
| 2008/04/16 | 70.1 | 70.1 | 68.9 | 68.9 | -1.6 | -2.3% | 24,000 |
| 2008/04/15 | 70.1 | 70.6 | 70 | 70.5 | +0.4 | +0.6% | 42,400 |
| 2008/04/14 | 71.3 | 71.3 | 70 | 70.1 | -1.5 | -2.1% | 15,200 |
| 2008/04/11 | 70.8 | 71.6 | 70.8 | 71.6 | +0.8 | +1.1% | 8,800 |
| 2008/04/10 | 70.6 | 70.8 | 70.6 | 70.8 | -0.5 | -0.7% | 4,800 |
| 2008/04/09 | 70.1 | 71.3 | 70.1 | 71.3 | +1.2 | +1.7% | 12,000 |
| 2008/04/08 | 70.6 | 70.6 | 70.1 | 70.1 | -1.2 | -1.7% | 4,800 |
| 2008/04/07 | 70.3 | 71.3 | 69.3 | 71.3 | +1.3 | +1.9% | 24,000 |
| 2008/04/04 | 70.4 | 70.4 | 69.1 | 70 | -0.4 | -0.6% | 42,400 |
| 2008/04/03 | 69.4 | 70.4 | 69.4 | 70.4 | +1.5 | +2.2% | 16,000 |
| 2008/04/02 | 70.6 | 70.6 | 68.9 | 68.9 | -1.1 | -1.6% | 34,400 |
| 2008/04/01 | 68.8 | 70 | 68.8 | 70 | ±0 | ±0% | 44,800 |
| 2008/03/31 | 71.3 | 71.3 | 70 | 70 | -1.5 | -2.1% | 16,000 |
| 2008/03/28 | 71.4 | 72.5 | 71.3 | 71.5 | -0.8 | -1.1% | 38,400 |
| 2008/03/27 | 73.8 | 73.8 | 70.1 | 72.3 | -1.5 | -2% | 20,800 |
| 2008/03/26 | 73.8 | 73.8 | 73.8 | 73.8 | -2.5 | -3.3% | 14,400 |
| 2008/03/25 | 77.5 | 77.5 | 76 | 76.3 | ±0 | ±0% | 32,800 |
| 2008/03/24 | 75 | 76.3 | 75 | 76.3 | +1.5 | +2% | 52,000 |
| 2008/03/21 | 73.9 | 74.8 | 73.9 | 74.8 | ±0 | ±0% | 24,800 |
| 2008/03/19 | 72.5 | 74.8 | 72.5 | 74.8 | +1.7 | +2.3% | 21,600 |
| 2008/03/18 | 73.9 | 73.9 | 72.9 | 73.1 | -1.8 | -2.4% | 25,600 |
| 2008/03/17 | 75 | 76.5 | 73.3 | 74.9 | -0.1 | -0.1% | 44,800 |
| 2008/03/14 | 76.6 | 76.6 | 75 | 75 | -1.3 | -1.7% | 68,000 |
| 2008/03/13 | 76.3 | 76.3 | 76.3 | 76.3 | ±0 | ±0% | 17,600 |
4151～
4200
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
