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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/10/04 | 102.8 | 102.8 | 101.8 | 101.9 | ±0 | ±0% | 24,000 |
| 2006/10/03 | 102.5 | 103 | 101.5 | 101.9 | -0.1 | -0.1% | 54,400 |
| 2006/10/02 | 102.1 | 102.6 | 102 | 102 | -0.6 | -0.6% | 52,000 |
| 2006/09/29 | 102.1 | 103 | 102.1 | 102.6 | +0.1 | +0.1% | 73,600 |
| 2006/09/28 | 102.1 | 102.8 | 101.9 | 102.5 | -0.5 | -0.5% | 72,000 |
| 2006/09/27 | 103.1 | 103.1 | 102.1 | 103 | -0.1 | -0.1% | 24,800 |
| 2006/09/26 | 104 | 104.4 | 103.1 | 103.1 | +0.3 | +0.3% | 58,400 |
| 2006/09/25 | 102.4 | 102.8 | 102 | 102.8 | ±0 | ±0% | 22,400 |
| 2006/09/22 | 103.1 | 103.1 | 102.8 | 102.8 | ±0 | ±0% | 48,000 |
| 2006/09/21 | 102.6 | 102.8 | 102.6 | 102.8 | +0.3 | +0.3% | 42,400 |
| 2006/09/20 | 102.6 | 103 | 102.5 | 102.5 | -0.1 | -0.1% | 37,600 |
| 2006/09/19 | 103.3 | 103.4 | 102.5 | 102.6 | -0.5 | -0.5% | 47,200 |
| 2006/09/15 | 103.8 | 104.3 | 103.1 | 103.1 | -0.9 | -0.9% | 36,800 |
| 2006/09/14 | 105 | 105 | 104 | 104 | -1 | -1% | 19,200 |
| 2006/09/13 | 105.8 | 105.8 | 104.9 | 105 | -0.6 | -0.6% | 48,800 |
| 2006/09/12 | 106.4 | 106.4 | 105.6 | 105.6 | -0.7 | -0.7% | 16,800 |
| 2006/09/11 | 106.6 | 106.6 | 105.4 | 106.3 | -0.5 | -0.5% | 48,000 |
| 2006/09/08 | 106.6 | 106.8 | 106.6 | 106.8 | +0.2 | +0.2% | 13,600 |
| 2006/09/07 | 107 | 107 | 106.6 | 106.6 | -0.4 | -0.4% | 7,200 |
| 2006/09/06 | 107.5 | 107.5 | 105 | 107 | -1.1 | -1% | 115,200 |
| 2006/09/05 | 108 | 108.1 | 108 | 108.1 | +0.6 | +0.6% | 20,800 |
| 2006/09/04 | 110 | 110.6 | 106.4 | 107.5 | -2.8 | -2.5% | 133,600 |
| 2006/09/01 | 110.5 | 111.9 | 109.1 | 110.3 | +0.3 | +0.3% | 32,800 |
| 2006/08/31 | 109.4 | 110 | 109.4 | 110 | +1.6 | +1.5% | 44,000 |
| 2006/08/30 | 109.3 | 109.3 | 108.4 | 108.4 | +0.1 | +0.1% | 24,000 |
| 2006/08/29 | 107.9 | 109.1 | 107.9 | 108.3 | +0.5 | +0.5% | 16,800 |
| 2006/08/28 | 108.1 | 108.3 | 106.9 | 107.8 | +0.9 | +0.8% | 105,600 |
| 2006/08/25 | 106.9 | 108.3 | 105.6 | 106.9 | +1 | +0.9% | 24,000 |
| 2006/08/24 | 106.1 | 106.3 | 105.8 | 105.9 | -0.1 | -0.1% | 32,800 |
| 2006/08/23 | 105.8 | 106.1 | 105.6 | 106 | +1.5 | +1.4% | 37,600 |
4601～
4650
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
