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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 100.6 | 100.6 | 99.9 | 100.4 | -0.2 | -0.2% | 160,800 |
| 2006/12/15 | 100.5 | 101.5 | 100.5 | 100.6 | ±0 | ±0% | 155,200 |
| 2006/12/14 | 101.4 | 101.4 | 100.4 | 100.6 | -0.7 | -0.7% | 74,400 |
| 2006/12/13 | 102 | 102 | 100.4 | 101.3 | +0.9 | +0.9% | 79,200 |
| 2006/12/12 | 102.9 | 103 | 100.3 | 100.4 | -2.5 | -2.4% | 80,800 |
| 2006/12/11 | 102.8 | 103 | 100.3 | 102.9 | +2.4 | +2.4% | 88,800 |
| 2006/12/08 | 99.9 | 100.8 | 99.6 | 100.5 | +1.1 | +1.1% | 73,600 |
| 2006/12/07 | 97.9 | 99.4 | 97.1 | 99.4 | +1.8 | +1.8% | 29,600 |
| 2006/12/06 | 97.9 | 98.1 | 97.6 | 97.6 | -0.3 | -0.3% | 61,600 |
| 2006/12/05 | 96 | 97.9 | 96 | 97.9 | +1.9 | +2% | 134,400 |
| 2006/12/04 | 95.9 | 96.3 | 95.8 | 96 | -0.9 | -0.9% | 41,600 |
| 2006/12/01 | 96.3 | 96.9 | 95.6 | 96.9 | +0.6 | +0.6% | 64,000 |
| 2006/11/30 | 95.3 | 96.3 | 94.6 | 96.3 | +1.5 | +1.6% | 214,400 |
| 2006/11/29 | 95.5 | 95.5 | 94.6 | 94.8 | -0.1 | -0.1% | 60,800 |
| 2006/11/28 | 94.4 | 95 | 94.4 | 94.9 | -0.1 | -0.1% | 72,800 |
| 2006/11/27 | 94.4 | 95.6 | 94.4 | 95 | -1.3 | -1.3% | 72,000 |
| 2006/11/24 | 96.3 | 96.3 | 95.9 | 96.3 | -0.6 | -0.6% | 37,600 |
| 2006/11/22 | 95 | 96.9 | 95 | 96.9 | +0.6 | +0.6% | 44,000 |
| 2006/11/21 | 96.1 | 96.3 | 95 | 96.3 | -0.5 | -0.5% | 113,600 |
| 2006/11/20 | 98.8 | 98.8 | 95 | 96.8 | -3.2 | -3.2% | 227,200 |
| 2006/11/17 | 100.9 | 100.9 | 99.8 | 100 | -1.4 | -1.4% | 167,200 |
| 2006/11/16 | 101.4 | 101.5 | 101.3 | 101.4 | ±0 | ±0% | 24,000 |
| 2006/11/15 | 101 | 101.6 | 101 | 101.4 | -0.2 | -0.2% | 31,200 |
| 2006/11/14 | 101.9 | 102.3 | 101 | 101.6 | -0.3 | -0.3% | 19,200 |
| 2006/11/13 | 102.4 | 102.4 | 101 | 101.9 | -0.4 | -0.4% | 34,400 |
| 2006/11/10 | 102.3 | 102.3 | 102.1 | 102.3 | -0.2 | -0.2% | 16,000 |
| 2006/11/09 | 102.3 | 103.4 | 102.3 | 102.5 | +0.1 | +0.1% | 21,600 |
| 2006/11/08 | 103.1 | 103.5 | 102.3 | 102.4 | -1.1 | -1.1% | 20,000 |
| 2006/11/07 | 102.5 | 103.8 | 102.5 | 103.5 | +1 | +1% | 92,800 |
| 2006/11/06 | 103 | 103 | 102.4 | 102.5 | -0.6 | -0.6% | 26,400 |
| 2006/11/02 | 103.1 | 103.3 | 103 | 103.1 | -0.7 | -0.7% | 15,200 |
| 2006/11/01 | 102.5 | 103.8 | 102.1 | 103.8 | +1.9 | +1.9% | 64,800 |
| 2006/10/31 | 102.5 | 102.5 | 101.9 | 101.9 | -0.5 | -0.5% | 19,200 |
| 2006/10/30 | 101.9 | 102.4 | 101 | 102.4 | +0.3 | +0.3% | 90,400 |
| 2006/10/27 | 102.4 | 102.4 | 102 | 102.1 | -0.2 | -0.2% | 40,800 |
| 2006/10/26 | 102.5 | 102.5 | 102.3 | 102.3 | ±0 | ±0% | 74,400 |
| 2006/10/25 | 102.3 | 102.3 | 101.9 | 102.3 | ±0 | ±0% | 68,000 |
| 2006/10/24 | 102.1 | 102.9 | 101.9 | 102.3 | +0.4 | +0.4% | 249,600 |
| 2006/10/23 | 103 | 103 | 101.6 | 101.9 | ±0 | ±0% | 122,400 |
| 2006/10/20 | 101.9 | 103 | 101.1 | 101.9 | +0.1 | +0.1% | 128,000 |
| 2006/10/19 | 101.9 | 102.8 | 101.3 | 101.8 | +0.5 | +0.5% | 75,200 |
| 2006/10/18 | 101.9 | 101.9 | 101.3 | 101.3 | -0.6 | -0.6% | 44,800 |
| 2006/10/17 | 102.6 | 103 | 101 | 101.9 | ±0 | ±0% | 217,600 |
| 2006/10/16 | 102.1 | 103 | 101.9 | 101.9 | +0.9 | +0.9% | 125,600 |
| 2006/10/13 | 100.4 | 101 | 100.4 | 101 | +0.7 | +0.7% | 7,200 |
| 2006/10/12 | 100.6 | 100.8 | 100.1 | 100.3 | -0.5 | -0.5% | 100,800 |
| 2006/10/11 | 100.9 | 101 | 100.6 | 100.8 | -0.2 | -0.2% | 128,800 |
| 2006/10/10 | 101.3 | 101.3 | 100.9 | 101 | -0.3 | -0.3% | 11,200 |
| 2006/10/06 | 101.3 | 101.8 | 101.3 | 101.3 | -0.5 | -0.5% | 105,600 |
| 2006/10/05 | 102.5 | 102.6 | 101.5 | 101.8 | -0.1 | -0.1% | 36,800 |
4501～
4550
件表示中 / 6723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 | 141,400円 | +4.8% | +5.4% | 3.82% | 10.60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 |
| あらた | 301,500円 | +1.4% | +15.3% | 3.71% | 8.60倍 | 0.86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 |
| ＢＵＹＳＥＬＬ | 367,500円 | +66.4% | +45.3% | 0.54% | 32.27倍 | 8.84倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| 中央自 | 173,400円 | +4.2% | +4.8% | 2.65% | 11.82倍 | 1.83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 | 450,000円 | +4.1% | +12.4% | 4.22% | 7.89倍 | 0.87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
