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 |
|---|---|---|---|---|---|---|---|
| 2008/02/26 | 77.9 | 78.1 | 77.9 | 78.1 | +1.3 | +1.7% | 4,800 |
| 2008/02/25 | 78.8 | 78.8 | 76.8 | 76.8 | -2 | -2.5% | 9,600 |
| 2008/02/22 | 78.8 | 79.4 | 78.8 | 78.8 | ±0 | ±0% | 32,000 |
| 2008/02/21 | 78.8 | 81.3 | 78.8 | 78.8 | ±0 | ±0% | 22,400 |
| 2008/02/20 | 75.4 | 78.8 | 75.4 | 78.8 | +3.4 | +4.5% | 39,200 |
| 2008/02/19 | 76.8 | 76.8 | 75 | 75.4 | -1.4 | -1.8% | 41,600 |
| 2008/02/18 | 76.8 | 76.9 | 76.3 | 76.8 | +0.2 | +0.3% | 94,400 |
| 2008/02/15 | 76.6 | 76.8 | 76.4 | 76.6 | +0.1 | +0.1% | 25,600 |
| 2008/02/14 | 78.8 | 78.8 | 76.3 | 76.5 | -2.3 | -2.9% | 44,800 |
| 2008/02/13 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 1,600 |
| 2008/02/12 | 78.8 | 78.8 | 78.8 | 78.8 | ±0 | ±0% | 4,000 |
| 2008/02/08 | 77.6 | 78.8 | 77.6 | 78.8 | +1.3 | +1.7% | 85,600 |
| 2008/02/07 | 77.6 | 77.6 | 77.5 | 77.5 | -0.1 | -0.1% | 4,800 |
| 2008/02/06 | 77.6 | 78.1 | 77.5 | 77.6 | -1.2 | -1.5% | 16,000 |
| 2008/02/05 | 78.5 | 78.8 | 78.1 | 78.8 | +0.7 | +0.9% | 9,600 |
| 2008/02/04 | 78.8 | 78.8 | 78.1 | 78.1 | ±0 | ±0% | 3,200 |
| 2008/02/01 | 77.5 | 78.1 | 77.5 | 78.1 | +1.8 | +2.4% | 17,600 |
| 2008/01/31 | 75 | 76.3 | 75 | 76.3 | +1.3 | +1.7% | 48,000 |
| 2008/01/30 | 74.1 | 75 | 74.1 | 75 | +1.2 | +1.6% | 19,200 |
| 2008/01/29 | 73.1 | 73.8 | 73.1 | 73.8 | +0.9 | +1.2% | 9,600 |
| 2008/01/28 | 74.4 | 74.4 | 72.5 | 72.9 | -2.1 | -2.8% | 27,200 |
| 2008/01/25 | 75 | 75 | 73.8 | 75 | +1.2 | +1.6% | 16,000 |
| 2008/01/24 | 73.8 | 73.8 | 73.8 | 73.8 | -1.1 | -1.5% | 800 |
| 2008/01/23 | 73.3 | 74.9 | 73.3 | 74.9 | +2.4 | +3.3% | 6,400 |
| 2008/01/22 | 74.4 | 74.4 | 72.5 | 72.5 | -1.4 | -1.9% | 27,200 |
| 2008/01/21 | 74.8 | 74.8 | 72.6 | 73.9 | -3.6 | -4.6% | 10,400 |
| 2008/01/18 | 73.3 | 77.5 | 73.3 | 77.5 | +4.9 | +6.7% | 28,000 |
| 2008/01/17 | 72.6 | 72.6 | 72.6 | 72.6 | ±0 | ±0% | 14,400 |
| 2008/01/16 | 76 | 76 | 72.6 | 72.6 | -3.4 | -4.5% | 61,600 |
| 2008/01/15 | 76.9 | 77.5 | 75 | 76 | -1.1 | -1.4% | 42,400 |
| 2008/01/11 | 77.5 | 77.5 | 77.1 | 77.1 | -0.4 | -0.5% | 35,200 |
| 2008/01/10 | 78.8 | 78.8 | 77.5 | 77.5 | -0.5 | -0.6% | 30,400 |
| 2008/01/09 | 77.5 | 78 | 77.5 | 78 | +0.1 | +0.1% | 16,000 |
| 2008/01/08 | 76.9 | 78 | 76.9 | 77.9 | +1.5 | +2% | 59,200 |
| 2008/01/07 | 76.3 | 77.5 | 76.3 | 76.4 | +0.1 | +0.1% | 12,000 |
| 2008/01/04 | 76.9 | 76.9 | 76.3 | 76.3 | -0.6 | -0.8% | 14,400 |
| 2007/12/28 | 78 | 78 | 76.9 | 76.9 | ±0 | ±0% | 12,000 |
| 2007/12/27 | 76.3 | 76.9 | 76.3 | 76.9 | +0.6 | +0.8% | 25,600 |
| 2007/12/26 | 75.8 | 76.3 | 75 | 76.3 | ±0 | ±0% | 68,000 |
| 2007/12/25 | 76.3 | 77.5 | 76.3 | 76.3 | ±0 | ±0% | 60,000 |
| 2007/12/21 | 77.5 | 77.5 | 75 | 76.3 | -1.2 | -1.5% | 61,600 |
| 2007/12/20 | 78 | 78.8 | 77.5 | 77.5 | -0.5 | -0.6% | 116,800 |
| 2007/12/19 | 78.4 | 78.8 | 78 | 78 | -0.1 | -0.1% | 92,000 |
| 2007/12/18 | 79.1 | 79.1 | 77.6 | 78.1 | -1.3 | -1.6% | 26,400 |
| 2007/12/17 | 80.4 | 80.4 | 77.5 | 79.4 | -1.2 | -1.5% | 60,800 |
| 2007/12/14 | 80.8 | 81.3 | 80.4 | 80.6 | -0.2 | -0.2% | 44,000 |
| 2007/12/13 | 81.3 | 81.3 | 80.8 | 80.8 | -0.5 | -0.6% | 16,000 |
| 2007/12/12 | 80.8 | 81.3 | 80.6 | 81.3 | +0.7 | +0.9% | 7,200 |
| 2007/12/11 | 80.1 | 80.6 | 80 | 80.6 | +0.6 | +0.8% | 48,000 |
| 2007/12/10 | 80.3 | 80.4 | 80 | 80 | -0.1 | -0.1% | 20,000 |
4251～
4300
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
