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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,456 | 1,460 | 1,440 | 1,440 | -8 | -0.6% | 81,600 |
| 2025/07/03 | 1,470 | 1,477 | 1,445 | 1,448 | -30 | -2% | 159,100 |
| 2025/07/02 | 1,492 | 1,504 | 1,478 | 1,478 | -17 | -1.1% | 110,500 |
| 2025/07/01 | 1,484 | 1,496 | 1,471 | 1,495 | ±0 | ±0% | 161,500 |
| 2025/06/30 | 1,475 | 1,500 | 1,472 | 1,495 | +27 | +1.8% | 227,600 |
| 2025/06/27 | 1,464 | 1,471 | 1,446 | 1,468 | +21 | +1.5% | 414,200 |
| 2025/06/26 | 1,440 | 1,463 | 1,438 | 1,447 | +4 | +0.3% | 246,400 |
| 2025/06/25 | 1,441 | 1,450 | 1,430 | 1,443 | -2 | -0.1% | 156,900 |
| 2025/06/24 | 1,455 | 1,460 | 1,443 | 1,445 | +3 | +0.2% | 163,300 |
| 2025/06/23 | 1,448 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 166,700 |
| 2025/06/20 | 1,455 | 1,466 | 1,445 | 1,448 | -19 | -1.3% | 402,500 |
| 2025/06/19 | 1,492 | 1,497 | 1,465 | 1,467 | -31 | -2.1% | 145,600 |
| 2025/06/18 | 1,495 | 1,513 | 1,486 | 1,498 | +7 | +0.5% | 135,800 |
| 2025/06/17 | 1,476 | 1,497 | 1,476 | 1,491 | +12 | +0.8% | 165,000 |
| 2025/06/16 | 1,485 | 1,491 | 1,469 | 1,479 | +8 | +0.5% | 136,500 |
| 2025/06/13 | 1,516 | 1,520 | 1,464 | 1,471 | -48 | -3.2% | 219,700 |
| 2025/06/12 | 1,506 | 1,525 | 1,500 | 1,519 | +20 | +1.3% | 198,100 |
| 2025/06/11 | 1,485 | 1,509 | 1,485 | 1,499 | +16 | +1.1% | 142,600 |
| 2025/06/10 | 1,470 | 1,489 | 1,470 | 1,483 | +10 | +0.7% | 134,200 |
| 2025/06/09 | 1,472 | 1,492 | 1,462 | 1,473 | +4 | +0.3% | 144,700 |
| 2025/06/06 | 1,465 | 1,469 | 1,450 | 1,469 | +5 | +0.3% | 97,900 |
| 2025/06/05 | 1,445 | 1,471 | 1,439 | 1,464 | +14 | +1% | 179,100 |
| 2025/06/04 | 1,443 | 1,453 | 1,436 | 1,450 | +1 | +0.1% | 114,300 |
| 2025/06/03 | 1,445 | 1,450 | 1,436 | 1,449 | +4 | +0.3% | 108,900 |
| 2025/06/02 | 1,445 | 1,446 | 1,437 | 1,445 | -8 | -0.6% | 99,000 |
| 2025/05/30 | 1,444 | 1,460 | 1,432 | 1,453 | +6 | +0.4% | 154,500 |
| 2025/05/29 | 1,471 | 1,474 | 1,442 | 1,447 | -25 | -1.7% | 163,700 |
| 2025/05/28 | 1,467 | 1,487 | 1,457 | 1,472 | +27 | +1.9% | 260,100 |
| 2025/05/27 | 1,447 | 1,454 | 1,444 | 1,445 | ±0 | ±0% | 109,300 |
| 2025/05/26 | 1,440 | 1,449 | 1,438 | 1,445 | ±0 | ±0% | 110,300 |
| 2025/05/23 | 1,447 | 1,449 | 1,434 | 1,445 | -2 | -0.1% | 174,200 |
| 2025/05/22 | 1,416 | 1,449 | 1,409 | 1,447 | +21 | +1.5% | 225,500 |
| 2025/05/21 | 1,419 | 1,441 | 1,415 | 1,426 | +8 | +0.6% | 229,000 |
| 2025/05/20 | 1,429 | 1,441 | 1,415 | 1,418 | -7 | -0.5% | 191,600 |
| 2025/05/19 | 1,420 | 1,429 | 1,406 | 1,425 | +14 | +1% | 290,400 |
| 2025/05/16 | 1,417 | 1,428 | 1,398 | 1,411 | +3 | +0.2% | 206,100 |
| 2025/05/15 | 1,404 | 1,414 | 1,399 | 1,408 | -6 | -0.4% | 158,800 |
| 2025/05/14 | 1,436 | 1,445 | 1,399 | 1,414 | -7 | -0.5% | 248,400 |
| 2025/05/13 | 1,422 | 1,438 | 1,410 | 1,421 | +1 | +0.1% | 334,400 |
| 2025/05/12 | 1,415 | 1,434 | 1,412 | 1,420 | -4 | -0.3% | 346,900 |
| 2025/05/09 | 1,420 | 1,445 | 1,420 | 1,424 | +1 | +0.1% | 501,600 |
| 2025/05/08 | 1,473 | 1,481 | 1,410 | 1,423 | -166 | -10.4% | 1,245,800 |
| 2025/05/07 | 1,547 | 1,598 | 1,538 | 1,589 | +39 | +2.5% | 271,800 |
| 2025/05/02 | 1,537 | 1,550 | 1,535 | 1,550 | +15 | +1% | 138,900 |
| 2025/05/01 | 1,529 | 1,537 | 1,520 | 1,535 | +6 | +0.4% | 117,300 |
| 2025/04/30 | 1,537 | 1,540 | 1,525 | 1,529 | -5 | -0.3% | 116,300 |
| 2025/04/28 | 1,534 | 1,551 | 1,530 | 1,534 | +8 | +0.5% | 130,300 |
| 2025/04/25 | 1,538 | 1,550 | 1,525 | 1,526 | -12 | -0.8% | 179,500 |
| 2025/04/24 | 1,555 | 1,564 | 1,533 | 1,538 | -11 | -0.7% | 153,800 |
| 2025/04/23 | 1,543 | 1,564 | 1,538 | 1,549 | +14 | +0.9% | 156,600 |
1～
50
件表示中 / 6760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 | 144,000円 | +4.8% | +5.4% | 3.75% | 10.80倍 | 1.68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 |
| 中央自 | 180,000円 | +7.8% | +4.7% | 3.11% | 11.05倍 | 1.78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 |
| 蝶 理 | 404,000円 | +5.9% | -1.2% | 3.56% | 9.05倍 | 1.08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 |
| 内田洋 | 966,000円 | +17.7% | +25.3% | 2.28% | 11.07倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
