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 |
|---|---|---|---|---|---|---|---|
| 2026/01/16 | 1,602 | 1,611 | 1,590 | 1,611 | ±0 | ±0% | 75,100 |
| 2026/01/15 | 1,613 | 1,620 | 1,601 | 1,611 | -14 | -0.9% | 95,400 |
| 2026/01/14 | 1,621 | 1,629 | 1,608 | 1,625 | +12 | +0.7% | 137,200 |
| 2026/01/13 | 1,616 | 1,633 | 1,603 | 1,613 | +11 | +0.7% | 166,100 |
| 2026/01/09 | 1,619 | 1,629 | 1,597 | 1,602 | -18 | -1.1% | 98,200 |
| 2026/01/08 | 1,604 | 1,622 | 1,604 | 1,620 | -3 | -0.2% | 128,900 |
| 2026/01/07 | 1,633 | 1,645 | 1,623 | 1,623 | -6 | -0.4% | 190,400 |
| 2026/01/06 | 1,633 | 1,634 | 1,618 | 1,629 | +12 | +0.7% | 116,600 |
| 2026/01/05 | 1,576 | 1,618 | 1,576 | 1,617 | +41 | +2.6% | 205,200 |
| 2025/12/30 | 1,594 | 1,594 | 1,576 | 1,576 | -15 | -0.9% | 73,000 |
| 2025/12/29 | 1,584 | 1,591 | 1,565 | 1,591 | +21 | +1.3% | 109,300 |
| 2025/12/26 | 1,571 | 1,574 | 1,563 | 1,570 | -10 | -0.6% | 75,700 |
| 2025/12/25 | 1,576 | 1,584 | 1,563 | 1,580 | +1 | +0.1% | 50,000 |
| 2025/12/24 | 1,598 | 1,604 | 1,575 | 1,579 | -16 | -1% | 73,500 |
| 2025/12/23 | 1,590 | 1,603 | 1,587 | 1,595 | +8 | +0.5% | 86,600 |
| 2025/12/22 | 1,595 | 1,599 | 1,575 | 1,587 | -3 | -0.2% | 104,900 |
| 2025/12/19 | 1,550 | 1,590 | 1,547 | 1,590 | +40 | +2.6% | 182,300 |
| 2025/12/18 | 1,550 | 1,557 | 1,535 | 1,550 | +8 | +0.5% | 98,500 |
| 2025/12/17 | 1,556 | 1,561 | 1,537 | 1,542 | -13 | -0.8% | 88,300 |
| 2025/12/16 | 1,557 | 1,568 | 1,548 | 1,555 | -6 | -0.4% | 97,800 |
| 2025/12/15 | 1,553 | 1,561 | 1,546 | 1,561 | +26 | +1.7% | 125,500 |
| 2025/12/12 | 1,551 | 1,552 | 1,521 | 1,535 | +6 | +0.4% | 145,100 |
| 2025/12/11 | 1,528 | 1,535 | 1,520 | 1,529 | +4 | +0.3% | 124,800 |
| 2025/12/10 | 1,520 | 1,534 | 1,516 | 1,525 | +12 | +0.8% | 74,800 |
| 2025/12/09 | 1,507 | 1,520 | 1,504 | 1,513 | ±0 | ±0% | 74,500 |
| 2025/12/08 | 1,537 | 1,542 | 1,505 | 1,513 | -19 | -1.2% | 105,500 |
| 2025/12/05 | 1,511 | 1,543 | 1,508 | 1,532 | +12 | +0.8% | 139,200 |
| 2025/12/04 | 1,476 | 1,520 | 1,473 | 1,520 | +42 | +2.8% | 149,800 |
| 2025/12/03 | 1,489 | 1,490 | 1,478 | 1,478 | -14 | -0.9% | 96,000 |
| 2025/12/02 | 1,510 | 1,512 | 1,490 | 1,492 | -22 | -1.5% | 117,900 |
| 2025/12/01 | 1,539 | 1,539 | 1,513 | 1,514 | -25 | -1.6% | 104,500 |
| 2025/11/28 | 1,526 | 1,539 | 1,522 | 1,539 | +12 | +0.8% | 98,300 |
| 2025/11/27 | 1,537 | 1,539 | 1,522 | 1,527 | -12 | -0.8% | 122,500 |
| 2025/11/26 | 1,522 | 1,544 | 1,520 | 1,539 | +22 | +1.5% | 144,000 |
| 2025/11/25 | 1,495 | 1,520 | 1,488 | 1,517 | +29 | +1.9% | 161,500 |
| 2025/11/21 | 1,452 | 1,499 | 1,452 | 1,488 | +22 | +1.5% | 297,000 |
| 2025/11/20 | 1,470 | 1,477 | 1,466 | 1,466 | +2 | +0.1% | 81,900 |
| 2025/11/19 | 1,470 | 1,474 | 1,454 | 1,464 | -10 | -0.7% | 137,800 |
| 2025/11/18 | 1,474 | 1,481 | 1,469 | 1,474 | +3 | +0.2% | 140,400 |
| 2025/11/17 | 1,459 | 1,478 | 1,452 | 1,471 | +8 | +0.5% | 109,800 |
| 2025/11/14 | 1,454 | 1,469 | 1,450 | 1,463 | +1 | +0.1% | 76,600 |
| 2025/11/13 | 1,457 | 1,467 | 1,454 | 1,462 | +5 | +0.3% | 98,800 |
| 2025/11/12 | 1,465 | 1,480 | 1,457 | 1,457 | -7 | -0.5% | 97,400 |
| 2025/11/11 | 1,473 | 1,473 | 1,448 | 1,464 | -4 | -0.3% | 77,600 |
| 2025/11/10 | 1,468 | 1,475 | 1,459 | 1,468 | +10 | +0.7% | 77,600 |
| 2025/11/07 | 1,442 | 1,458 | 1,440 | 1,458 | +13 | +0.9% | 52,600 |
| 2025/11/06 | 1,452 | 1,459 | 1,445 | 1,445 | -10 | -0.7% | 61,000 |
| 2025/11/05 | 1,490 | 1,490 | 1,445 | 1,455 | -8 | -0.5% | 149,000 |
| 2025/11/04 | 1,446 | 1,480 | 1,446 | 1,463 | -1 | -0.1% | 114,200 |
| 2025/10/31 | 1,462 | 1,467 | 1,446 | 1,464 | +9 | +0.6% | 146,400 |
1～
50
件表示中 / 6889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 | 161,100円 | +4.8% | +5.4% | 3.35% | 12.09倍 | 1.85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 |
| 内田洋 | 1,136,000円 | +24.0% | +24.2% | 2.64% | 10.38倍 | 1.59倍 |
|
オフィス家具大手。学校備品・システムに強い。ＥＲＰ（統合業務システム）やライセンス販売も |
| 円谷フィール | 178,000円 | +20.9% | +11.2% | 2.81% | 8.65倍 | 1.93倍 |
|
遊技機の企画開発、販売が軸。「エヴァ」シリーズ著名。円谷プロ、映像制作等コンテンツ事業も |
| あらた | 312,500円 | +2.0% | +2.5% | 3.58% | 9.87倍 | 0.87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 |
| 東エレデバ | 354,500円 | -7.6% | -20.3% | 2.79% | 14.46倍 | 2.20倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
