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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 98.1 | 98.1 | 96.4 | 97.4 | -1 | -1% | 51,200 |
| 2007/04/02 | 99.1 | 99.1 | 97.5 | 98.4 | +0.5 | +0.5% | 39,200 |
| 2007/03/30 | 98.8 | 98.8 | 97.6 | 97.9 | -0.9 | -0.9% | 28,000 |
| 2007/03/29 | 98.8 | 98.8 | 98 | 98.8 | ±0 | ±0% | 25,600 |
| 2007/03/28 | 99.4 | 100 | 97.6 | 98.8 | -0.8 | -0.8% | 31,200 |
| 2007/03/27 | 99.3 | 100.1 | 99.3 | 99.6 | -2.8 | -2.7% | 9,600 |
| 2007/03/26 | 102.5 | 102.5 | 102.3 | 102.4 | -0.1 | -0.1% | 75,200 |
| 2007/03/23 | 102.4 | 102.5 | 102.1 | 102.5 | +0.4 | +0.4% | 43,200 |
| 2007/03/22 | 101.5 | 102.3 | 101.4 | 102.1 | +0.8 | +0.8% | 20,800 |
| 2007/03/20 | 100.9 | 101.3 | 100.6 | 101.3 | +0.5 | +0.5% | 77,600 |
| 2007/03/19 | 101.4 | 101.4 | 100.6 | 100.8 | -0.5 | -0.5% | 99,200 |
| 2007/03/16 | 101.6 | 101.6 | 100.6 | 101.3 | -0.3 | -0.3% | 48,000 |
| 2007/03/15 | 101 | 102.5 | 101 | 101.6 | +1 | +1% | 20,000 |
| 2007/03/14 | 102.4 | 102.4 | 100.1 | 100.6 | -2.3 | -2.2% | 44,000 |
| 2007/03/13 | 102.9 | 102.9 | 102.9 | 102.9 | +0.1 | +0.1% | 8,000 |
| 2007/03/12 | 102.5 | 104.4 | 102.5 | 102.8 | +0.5 | +0.5% | 16,000 |
| 2007/03/09 | 102.6 | 103 | 102.3 | 102.3 | -0.2 | -0.2% | 19,200 |
| 2007/03/08 | 102.5 | 103 | 101.8 | 102.5 | +0.9 | +0.9% | 16,000 |
| 2007/03/07 | 101.6 | 102.5 | 101.5 | 101.6 | +0.3 | +0.3% | 19,200 |
| 2007/03/06 | 100.6 | 102.9 | 100.1 | 101.3 | ±0 | ±0% | 88,000 |
| 2007/03/05 | 101.9 | 102.5 | 101.3 | 101.3 | -1.5 | -1.5% | 68,000 |
| 2007/03/02 | 102.1 | 103 | 102 | 102.8 | -0.3 | -0.3% | 37,600 |
| 2007/03/01 | 103.1 | 104.8 | 102.1 | 103.1 | -0.7 | -0.7% | 26,400 |
| 2007/02/28 | 103.1 | 104.4 | 101.3 | 103.8 | -1.1 | -1% | 182,400 |
| 2007/02/27 | 103.6 | 104.9 | 103.6 | 104.9 | +1.3 | +1.3% | 22,400 |
| 2007/02/26 | 104.4 | 104.9 | 103.6 | 103.6 | -0.2 | -0.2% | 75,200 |
| 2007/02/23 | 102.6 | 103.9 | 102.6 | 103.8 | ±0 | ±0% | 23,200 |
| 2007/02/22 | 104.9 | 104.9 | 102.6 | 103.8 | -0.5 | -0.5% | 257,600 |
| 2007/02/21 | 104.4 | 104.4 | 103.1 | 104.3 | -0.1 | -0.1% | 418,400 |
| 2007/02/20 | 104.4 | 104.6 | 104.4 | 104.4 | ±0 | ±0% | 6,400 |
| 2007/02/19 | 102.1 | 104.9 | 102.1 | 104.4 | +1.3 | +1.3% | 68,800 |
| 2007/02/16 | 103.1 | 103.8 | 102.6 | 103.1 | ±0 | ±0% | 94,400 |
| 2007/02/15 | 102.8 | 104.4 | 102.8 | 103.1 | -1 | -1% | 71,200 |
| 2007/02/14 | 103.6 | 104.4 | 102.5 | 104.1 | +0.5 | +0.5% | 25,600 |
| 2007/02/13 | 103.4 | 104.3 | 102 | 103.6 | +0.2 | +0.2% | 147,200 |
| 2007/02/09 | 103.6 | 103.6 | 102.6 | 103.4 | +0.1 | +0.1% | 81,600 |
| 2007/02/08 | 103.3 | 103.8 | 102.8 | 103.3 | ±0 | ±0% | 44,800 |
| 2007/02/07 | 103.5 | 103.5 | 102.5 | 103.3 | -0.2 | -0.2% | 38,400 |
| 2007/02/06 | 103.6 | 103.6 | 102.8 | 103.5 | +0.2 | +0.2% | 123,200 |
| 2007/02/05 | 103.3 | 103.4 | 103.1 | 103.3 | -0.3 | -0.3% | 25,600 |
| 2007/02/02 | 102.6 | 103.8 | 102.6 | 103.6 | ±0 | ±0% | 80,800 |
| 2007/02/01 | 103.6 | 103.6 | 102.6 | 103.6 | +0.5 | +0.5% | 41,600 |
| 2007/01/31 | 103.6 | 103.6 | 102.6 | 103.1 | +0.6 | +0.6% | 54,400 |
| 2007/01/30 | 103.3 | 105 | 101.4 | 102.5 | +1.7 | +1.7% | 375,200 |
| 2007/01/29 | 100.8 | 101.3 | 100.8 | 100.8 | ±0 | ±0% | 29,600 |
| 2007/01/26 | 100.6 | 100.8 | 100.6 | 100.8 | +0.2 | +0.2% | 24,000 |
| 2007/01/25 | 101.3 | 101.9 | 100.1 | 100.6 | -0.8 | -0.8% | 128,800 |
| 2007/01/24 | 101.3 | 101.9 | 101.3 | 101.4 | -0.5 | -0.5% | 40,000 |
| 2007/01/23 | 102 | 102.9 | 101.9 | 101.9 | ±0 | ±0% | 45,600 |
| 2007/01/22 | 100.9 | 101.9 | 100.6 | 101.9 | +0.6 | +0.6% | 44,800 |
4501～
4550
件表示中 / 6793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 | 148,600円 | +4.8% | +5.4% | 3.63% | 11.14倍 | 1.74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 | 347,500円 | +66.7% | +88.2% | 0.72% | 21.86倍 | 5.82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 |
| 松田産業 | 395,000円 | +4.5% | +5.7% | 2.28% | 10.24倍 | 1.03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 |
| 紙パル商 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.91倍 | 0.63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 |
| 蝶 理 | 391,500円 | +5.9% | -1.2% | 3.68% | 8.77倍 | 1.05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 |
市場注目の銘柄
チャート関連のコラム
