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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 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 |
| 2007/12/07 | 81.4 | 81.4 | 80 | 80.1 | +0.7 | +0.9% | 28,000 |
| 2007/12/06 | 79.6 | 81.4 | 78.1 | 79.4 | -0.2 | -0.3% | 49,600 |
| 2007/12/05 | 83.6 | 83.6 | 76.9 | 79.6 | -4.2 | -5% | 52,000 |
| 2007/12/04 | 83.8 | 85.6 | 83.8 | 83.8 | +2.8 | +3.5% | 110,400 |
| 2007/12/03 | 81.9 | 81.9 | 81 | 81 | -1.5 | -1.8% | 3,200 |
| 2007/11/30 | 81.3 | 82.5 | 81.3 | 82.5 | +2.5 | +3.1% | 32,800 |
| 2007/11/29 | 78.3 | 81.3 | 78.3 | 80 | +1.2 | +1.5% | 27,200 |
| 2007/11/28 | 79.1 | 79.6 | 78.8 | 78.8 | +1.9 | +2.5% | 32,800 |
| 2007/11/27 | 78.8 | 78.8 | 75.8 | 76.9 | -1.7 | -2.2% | 36,000 |
| 2007/11/26 | 76.9 | 78.8 | 76.9 | 78.6 | +5.5 | +7.5% | 62,400 |
| 2007/11/22 | 70.9 | 74.4 | 70 | 73.1 | +2.1 | +3% | 128,000 |
| 2007/11/21 | 78.8 | 78.8 | 67.5 | 71 | -9 | -11.3% | 404,000 |
| 2007/11/20 | 84.9 | 84.9 | 78.8 | 80 | -7.5 | -8.6% | 146,400 |
| 2007/11/19 | 87.9 | 87.9 | 87.4 | 87.5 | -0.4 | -0.5% | 47,200 |
| 2007/11/16 | 88.8 | 88.8 | 87.9 | 87.9 | -1.5 | -1.7% | 17,600 |
| 2007/11/15 | 89.5 | 89.9 | 89.4 | 89.4 | -0.5 | -0.6% | 6,400 |
| 2007/11/14 | 89.3 | 90 | 89.3 | 89.9 | +1.1 | +1.2% | 11,200 |
| 2007/11/13 | 87.9 | 88.8 | 87.9 | 88.8 | ±0 | ±0% | 10,400 |
4301～
4350
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
