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 |
|---|---|---|---|---|---|---|---|
| 2006/05/15 | 138.8 | 140 | 136.9 | 138.3 | -1.1 | -0.8% | 66,400 |
| 2006/05/12 | 140.1 | 140.1 | 137.6 | 139.4 | -0.7 | -0.5% | 56,000 |
| 2006/05/11 | 141.9 | 142 | 140.1 | 140.1 | -1.7 | -1.2% | 48,800 |
| 2006/05/10 | 141.3 | 141.9 | 140 | 141.8 | +1.7 | +1.2% | 58,400 |
| 2006/05/09 | 141.9 | 141.9 | 140 | 140.1 | +0.7 | +0.5% | 42,400 |
| 2006/05/08 | 135.3 | 139.4 | 135.3 | 139.4 | +4.3 | +3.2% | 44,800 |
| 2006/05/02 | 136 | 136.9 | 134.8 | 135.1 | -1.7 | -1.2% | 116,800 |
| 2006/05/01 | 138.8 | 138.8 | 135.4 | 136.8 | -3.1 | -2.2% | 93,600 |
| 2006/04/28 | 140.6 | 142.4 | 138.5 | 139.9 | -0.1 | -0.1% | 40,800 |
| 2006/04/27 | 140 | 140 | 138.8 | 140 | ±0 | ±0% | 127,200 |
| 2006/04/26 | 140 | 140.5 | 139 | 140 | +0.6 | +0.4% | 71,200 |
| 2006/04/25 | 137.5 | 139.4 | 131.3 | 139.4 | +1.3 | +0.9% | 107,200 |
| 2006/04/24 | 139 | 139 | 137.1 | 138.1 | -1.3 | -0.9% | 152,800 |
| 2006/04/21 | 141.3 | 141.3 | 138.9 | 139.4 | -3.2 | -2.2% | 205,600 |
| 2006/04/20 | 143.8 | 144.4 | 142.6 | 142.6 | -1.3 | -0.9% | 128,000 |
| 2006/04/19 | 144.4 | 145 | 143.9 | 143.9 | -1.1 | -0.8% | 80,000 |
| 2006/04/18 | 146.1 | 146.3 | 143.9 | 145 | -1.4 | -1% | 118,400 |
| 2006/04/17 | 148.1 | 148.5 | 145.8 | 146.4 | -1.7 | -1.1% | 132,800 |
| 2006/04/14 | 148.8 | 148.8 | 148.1 | 148.1 | -0.7 | -0.5% | 44,800 |
| 2006/04/13 | 148.5 | 148.8 | 148.1 | 148.8 | -0.2 | -0.1% | 101,600 |
| 2006/04/12 | 148.8 | 149.5 | 148.3 | 149 | -0.4 | -0.3% | 84,000 |
| 2006/04/11 | 150.1 | 150.1 | 149.4 | 149.4 | -0.6 | -0.4% | 65,600 |
| 2006/04/10 | 149.8 | 150 | 149.1 | 150 | +0.9 | +0.6% | 69,600 |
| 2006/04/07 | 149.9 | 149.9 | 149 | 149.1 | +0.1 | +0.1% | 137,600 |
| 2006/04/06 | 149.4 | 149.8 | 149 | 149 | ±0 | ±0% | 73,600 |
| 2006/04/05 | 149.4 | 149.9 | 149 | 149 | -0.4 | -0.3% | 76,800 |
| 2006/04/04 | 150 | 150 | 149.4 | 149.4 | -0.5 | -0.3% | 65,600 |
| 2006/04/03 | 149.6 | 150 | 148.6 | 149.9 | +0.3 | +0.2% | 188,800 |
| 2006/03/31 | 149.4 | 149.6 | 148.4 | 149.6 | ±0 | ±0% | 83,200 |
| 2006/03/30 | 153.5 | 153.5 | 149.4 | 149.6 | -1.4 | -0.9% | 161,600 |
| 2006/03/29 | 152.1 | 152.1 | 149.1 | 151 | -1.1 | -0.7% | 124,800 |
| 2006/03/28 | 148.1 | 152.5 | 148.1 | 152.1 | -4.8 | -3.1% | 84,000 |
| 2006/03/27 | 156.8 | 157.4 | 156.3 | 156.9 | +0.6 | +0.4% | 248,000 |
| 2006/03/24 | 155 | 156.3 | 155 | 156.3 | +1.3 | +0.8% | 170,400 |
| 2006/03/23 | 154.4 | 155 | 154.4 | 155 | +1.2 | +0.8% | 102,400 |
| 2006/03/22 | 154.8 | 154.9 | 153.8 | 153.8 | -0.2 | -0.1% | 232,000 |
| 2006/03/20 | 154.6 | 154.8 | 153.8 | 154 | -0.8 | -0.5% | 117,600 |
| 2006/03/17 | 154.8 | 154.8 | 154.3 | 154.8 | -0.2 | -0.1% | 56,800 |
| 2006/03/16 | 154.5 | 155.5 | 153.9 | 155 | +0.2 | +0.1% | 116,800 |
| 2006/03/15 | 155.6 | 155.6 | 154.4 | 154.8 | -0.7 | -0.5% | 102,400 |
| 2006/03/14 | 155.1 | 155.6 | 155.1 | 155.5 | +0.2 | +0.1% | 124,000 |
| 2006/03/13 | 155.5 | 156 | 154 | 155.3 | ±0 | ±0% | 55,200 |
| 2006/03/10 | 155 | 155.3 | 152.9 | 155.3 | +1.5 | +1% | 50,400 |
| 2006/03/09 | 152.9 | 156.1 | 152.8 | 153.8 | +0.9 | +0.6% | 41,600 |
| 2006/03/08 | 154.4 | 154.5 | 152.5 | 152.9 | -2.1 | -1.4% | 28,800 |
| 2006/03/07 | 155.8 | 155.8 | 155 | 155 | +1.2 | +0.8% | 29,600 |
| 2006/03/06 | 154.4 | 154.4 | 152.3 | 153.8 | +1.4 | +0.9% | 56,000 |
| 2006/03/03 | 155 | 155 | 152.3 | 152.4 | -1.4 | -0.9% | 57,600 |
| 2006/03/02 | 155.6 | 156.3 | 153.8 | 153.8 | -3.6 | -2.3% | 72,800 |
| 2006/03/01 | 155 | 157.5 | 153.8 | 157.4 | +0.4 | +0.3% | 71,200 |
4651～
4700
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
