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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,122 | 1,139 | 1,112 | 1,139 | +22 | +2% | 259,900 |
| 2024/05/30 | 1,108 | 1,117 | 1,099 | 1,117 | -3 | -0.3% | 97,400 |
| 2024/05/29 | 1,115 | 1,131 | 1,115 | 1,120 | +5 | +0.4% | 115,100 |
| 2024/05/28 | 1,115 | 1,129 | 1,115 | 1,115 | -7 | -0.6% | 111,400 |
| 2024/05/27 | 1,145 | 1,145 | 1,108 | 1,122 | -12 | -1.1% | 125,700 |
| 2024/05/24 | 1,115 | 1,144 | 1,115 | 1,134 | +16 | +1.4% | 142,300 |
| 2024/05/23 | 1,111 | 1,133 | 1,109 | 1,118 | +10 | +0.9% | 150,300 |
| 2024/05/22 | 1,137 | 1,138 | 1,107 | 1,108 | -42 | -3.7% | 227,600 |
| 2024/05/21 | 1,170 | 1,179 | 1,146 | 1,150 | -22 | -1.9% | 125,400 |
| 2024/05/20 | 1,181 | 1,189 | 1,169 | 1,172 | -12 | -1% | 109,500 |
| 2024/05/17 | 1,177 | 1,199 | 1,172 | 1,184 | +1 | +0.1% | 99,000 |
| 2024/05/16 | 1,197 | 1,204 | 1,177 | 1,183 | +6 | +0.5% | 113,300 |
| 2024/05/15 | 1,200 | 1,200 | 1,174 | 1,177 | -16 | -1.3% | 114,000 |
| 2024/05/14 | 1,211 | 1,219 | 1,187 | 1,193 | -27 | -2.2% | 114,000 |
| 2024/05/13 | 1,228 | 1,236 | 1,211 | 1,220 | -18 | -1.5% | 109,500 |
| 2024/05/10 | 1,235 | 1,239 | 1,217 | 1,238 | +15 | +1.2% | 150,300 |
| 2024/05/09 | 1,205 | 1,242 | 1,205 | 1,223 | +18 | +1.5% | 145,100 |
| 2024/05/08 | 1,250 | 1,250 | 1,205 | 1,205 | -46 | -3.7% | 152,100 |
| 2024/05/07 | 1,242 | 1,258 | 1,233 | 1,251 | ±0 | ±0% | 227,600 |
| 2024/05/02 | 1,250 | 1,300 | 1,231 | 1,251 | +91 | +7.8% | 843,000 |
| 2024/05/01 | 1,165 | 1,171 | 1,156 | 1,160 | -5 | -0.4% | 178,700 |
| 2024/04/30 | 1,179 | 1,179 | 1,160 | 1,165 | +4 | +0.3% | 149,300 |
| 2024/04/26 | 1,138 | 1,170 | 1,132 | 1,161 | +18 | +1.6% | 700,800 |
| 2024/04/25 | 1,150 | 1,153 | 1,142 | 1,143 | -15 | -1.3% | 108,900 |
| 2024/04/24 | 1,149 | 1,167 | 1,149 | 1,158 | +10 | +0.9% | 178,500 |
| 2024/04/23 | 1,147 | 1,153 | 1,142 | 1,148 | -3 | -0.3% | 90,900 |
| 2024/04/22 | 1,158 | 1,162 | 1,142 | 1,151 | +10 | +0.9% | 150,500 |
| 2024/04/19 | 1,155 | 1,155 | 1,128 | 1,141 | -15 | -1.3% | 152,300 |
| 2024/04/18 | 1,139 | 1,164 | 1,135 | 1,156 | +12 | +1% | 213,800 |
| 2024/04/17 | 1,161 | 1,162 | 1,142 | 1,144 | -13 | -1.1% | 125,200 |
| 2024/04/16 | 1,160 | 1,167 | 1,151 | 1,157 | -18 | -1.5% | 141,200 |
| 2024/04/15 | 1,165 | 1,176 | 1,160 | 1,175 | -6 | -0.5% | 127,100 |
| 2024/04/12 | 1,171 | 1,186 | 1,171 | 1,181 | +11 | +0.9% | 136,700 |
| 2024/04/11 | 1,166 | 1,172 | 1,151 | 1,170 | -6 | -0.5% | 142,500 |
| 2024/04/10 | 1,156 | 1,183 | 1,156 | 1,176 | +17 | +1.5% | 171,900 |
| 2024/04/09 | 1,160 | 1,166 | 1,153 | 1,159 | -1 | -0.1% | 170,400 |
| 2024/04/08 | 1,153 | 1,167 | 1,149 | 1,160 | +8 | +0.7% | 192,800 |
| 2024/04/05 | 1,156 | 1,162 | 1,147 | 1,152 | -10 | -0.9% | 145,400 |
| 2024/04/04 | 1,166 | 1,166 | 1,154 | 1,162 | -3 | -0.3% | 151,800 |
| 2024/04/03 | 1,153 | 1,173 | 1,153 | 1,165 | +6 | +0.5% | 212,300 |
| 2024/04/02 | 1,191 | 1,191 | 1,157 | 1,159 | -40 | -3.3% | 239,600 |
| 2024/04/01 | 1,222 | 1,223 | 1,183 | 1,199 | -19 | -1.6% | 279,800 |
| 2024/03/29 | 1,201 | 1,224 | 1,199 | 1,218 | +13 | +1.1% | 151,100 |
| 2024/03/28 | 1,220 | 1,220 | 1,201 | 1,205 | -50 | -4% | 266,500 |
| 2024/03/27 | 1,253 | 1,272 | 1,249 | 1,255 | +3 | +0.2% | 236,400 |
| 2024/03/26 | 1,265 | 1,269 | 1,248 | 1,252 | -17 | -1.3% | 199,000 |
| 2024/03/25 | 1,280 | 1,288 | 1,268 | 1,269 | -8 | -0.6% | 146,800 |
| 2024/03/22 | 1,268 | 1,279 | 1,265 | 1,277 | +11 | +0.9% | 138,300 |
| 2024/03/21 | 1,284 | 1,284 | 1,261 | 1,266 | +2 | +0.2% | 159,800 |
| 2024/03/19 | 1,250 | 1,274 | 1,246 | 1,264 | +5 | +0.4% | 190,800 |
1～
50
件表示中 / 6492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 | 113,900円 | +5.1% | +4.0% | 4.04% | 10.67倍 | 1.47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 |
| 蝶 理 | 355,500円 | +4.0% | +3.6% | 3.43% | 8.76倍 | 1.07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 |
| ナガイレーベ | 243,300円 | +0.1% | -4.6% | 2.47% | 25.08倍 | 1.85倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| ワキタ | 163,900円 | +6.0% | +4.2% | 4.27% | 23.45倍 | 0.81倍 |
|
大阪本拠の機械商社。土木建設機械の販売・レンタル主力。小型機の製造も。不動産事業も併営 |
| ハピネット | 354,000円 | -5.8% | -10.9% | 1.41% | 15.79倍 | 1.55倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
市場注目の銘柄
チャート関連のコラム
