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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 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 |
| 2006/02/28 | 160 | 160 | 157 | 157 | -0.5 | -0.3% | 143,200 |
| 2006/02/27 | 157 | 160 | 156.3 | 157.5 | +2.6 | +1.7% | 84,000 |
| 2006/02/24 | 153.5 | 156.3 | 153.5 | 154.9 | +1.4 | +0.9% | 131,200 |
| 2006/02/23 | 147.5 | 153.5 | 147.5 | 153.5 | +6 | +4.1% | 167,200 |
| 2006/02/22 | 149.4 | 149.4 | 147.5 | 147.5 | -0.6 | -0.4% | 76,000 |
| 2006/02/21 | 144.4 | 148.1 | 144.4 | 148.1 | +3.1 | +2.1% | 115,200 |
| 2006/02/20 | 148.8 | 149.1 | 143.8 | 145 | -7.6 | -5% | 273,600 |
| 2006/02/17 | 156.3 | 156.9 | 152.6 | 152.6 | -2.4 | -1.5% | 187,200 |
| 2006/02/16 | 156.3 | 158.1 | 155 | 155 | -3.8 | -2.4% | 45,600 |
| 2006/02/15 | 161.1 | 161.1 | 157.4 | 158.8 | +1.3 | +0.8% | 50,400 |
| 2006/02/14 | 153.8 | 157.5 | 152.5 | 157.5 | ±0 | ±0% | 256,000 |
| 2006/02/13 | 162.5 | 162.5 | 157.5 | 157.5 | -3.8 | -2.4% | 205,600 |
| 2006/02/10 | 162.3 | 162.5 | 157.5 | 161.3 | ±0 | ±0% | 196,000 |
| 2006/02/09 | 162.5 | 164.5 | 161.3 | 161.3 | +0.3 | +0.2% | 300,800 |
| 2006/02/08 | 162.6 | 165 | 160.1 | 161 | -1.6 | -1% | 408,800 |
| 2006/02/07 | 161.9 | 165.6 | 159.4 | 162.6 | +3.2 | +2% | 668,000 |
| 2006/02/06 | 161.3 | 161.5 | 157.5 | 159.4 | -2.1 | -1.3% | 185,600 |
| 2006/02/03 | 162.4 | 162.4 | 159.5 | 161.5 | +0.2 | +0.1% | 196,000 |
| 2006/02/02 | 159.9 | 162.5 | 158.1 | 161.3 | +6.3 | +4.1% | 704,800 |
| 2006/02/01 | 153.8 | 155 | 153.1 | 155 | +2.5 | +1.6% | 201,600 |
| 2006/01/31 | 150 | 153.6 | 150 | 152.5 | +3.1 | +2.1% | 232,800 |
| 2006/01/30 | 150.6 | 151.5 | 149.4 | 149.4 | ±0 | ±0% | 283,200 |
| 2006/01/27 | 149.4 | 150.6 | 148.8 | 149.4 | +0.6 | +0.4% | 305,600 |
| 2006/01/26 | 149.4 | 150 | 148.3 | 148.8 | -0.5 | -0.3% | 117,600 |
| 2006/01/25 | 150.3 | 150.3 | 146.4 | 149.3 | +1.2 | +0.8% | 91,200 |
| 2006/01/24 | 142.4 | 148.1 | 142.4 | 148.1 | +5 | +3.5% | 146,400 |
| 2006/01/23 | 146.1 | 146.3 | 143.1 | 143.1 | -5 | -3.4% | 160,000 |
| 2006/01/20 | 149.9 | 150 | 145 | 148.1 | +2.3 | +1.6% | 289,600 |
| 2006/01/19 | 137.6 | 147.5 | 137.6 | 145.8 | +0.8 | +0.6% | 344,800 |
| 2006/01/18 | 150.6 | 150.6 | 137.6 | 145 | -7.6 | -5% | 546,400 |
4751～
4800
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
