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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,436 | 1,465 | 1,436 | 1,460 | -6 | -0.4% | 276,800 |
| 2025/04/03 | 1,477 | 1,483 | 1,454 | 1,466 | -42 | -2.8% | 222,400 |
| 2025/04/02 | 1,533 | 1,533 | 1,504 | 1,508 | -26 | -1.7% | 117,600 |
| 2025/04/01 | 1,537 | 1,548 | 1,528 | 1,534 | +6 | +0.4% | 139,600 |
| 2025/03/31 | 1,533 | 1,546 | 1,508 | 1,528 | -28 | -1.8% | 292,100 |
| 2025/03/28 | 1,538 | 1,566 | 1,536 | 1,556 | -34 | -2.1% | 152,900 |
| 2025/03/27 | 1,572 | 1,590 | 1,559 | 1,590 | +6 | +0.4% | 232,200 |
| 2025/03/26 | 1,594 | 1,594 | 1,574 | 1,584 | ±0 | ±0% | 123,000 |
| 2025/03/25 | 1,580 | 1,599 | 1,576 | 1,584 | +15 | +1% | 116,400 |
| 2025/03/24 | 1,595 | 1,610 | 1,565 | 1,569 | -7 | -0.4% | 198,200 |
| 2025/03/21 | 1,571 | 1,585 | 1,571 | 1,576 | +5 | +0.3% | 152,200 |
| 2025/03/19 | 1,578 | 1,585 | 1,568 | 1,571 | -4 | -0.3% | 101,700 |
| 2025/03/18 | 1,582 | 1,594 | 1,568 | 1,575 | -6 | -0.4% | 170,300 |
| 2025/03/17 | 1,530 | 1,594 | 1,530 | 1,581 | +58 | +3.8% | 314,100 |
| 2025/03/14 | 1,519 | 1,537 | 1,507 | 1,523 | +19 | +1.3% | 198,300 |
| 2025/03/13 | 1,508 | 1,516 | 1,491 | 1,504 | -3 | -0.2% | 144,100 |
| 2025/03/12 | 1,494 | 1,520 | 1,492 | 1,507 | +11 | +0.7% | 133,300 |
| 2025/03/11 | 1,495 | 1,504 | 1,476 | 1,496 | -26 | -1.7% | 195,600 |
| 2025/03/10 | 1,519 | 1,538 | 1,513 | 1,522 | +2 | +0.1% | 149,800 |
| 2025/03/07 | 1,540 | 1,540 | 1,515 | 1,520 | -31 | -2% | 185,300 |
| 2025/03/06 | 1,560 | 1,567 | 1,545 | 1,551 | -1 | -0.1% | 158,500 |
| 2025/03/05 | 1,547 | 1,564 | 1,542 | 1,552 | +5 | +0.3% | 173,000 |
| 2025/03/04 | 1,550 | 1,567 | 1,538 | 1,547 | -24 | -1.5% | 238,300 |
| 2025/03/03 | 1,570 | 1,583 | 1,554 | 1,571 | +12 | +0.8% | 226,000 |
| 2025/02/28 | 1,560 | 1,577 | 1,529 | 1,559 | +8 | +0.5% | 322,000 |
| 2025/02/27 | 1,551 | 1,558 | 1,526 | 1,551 | +1 | +0.1% | 240,800 |
| 2025/02/26 | 1,568 | 1,578 | 1,529 | 1,550 | -18 | -1.1% | 191,300 |
| 2025/02/25 | 1,546 | 1,577 | 1,531 | 1,568 | +21 | +1.4% | 220,400 |
| 2025/02/21 | 1,563 | 1,564 | 1,540 | 1,547 | -27 | -1.7% | 180,600 |
| 2025/02/20 | 1,588 | 1,588 | 1,564 | 1,574 | -15 | -0.9% | 229,800 |
| 2025/02/19 | 1,605 | 1,605 | 1,572 | 1,589 | -15 | -0.9% | 158,600 |
| 2025/02/18 | 1,593 | 1,609 | 1,585 | 1,604 | +7 | +0.4% | 161,900 |
| 2025/02/17 | 1,599 | 1,614 | 1,597 | 1,597 | +4 | +0.3% | 143,600 |
| 2025/02/14 | 1,605 | 1,605 | 1,575 | 1,593 | -6 | -0.4% | 189,000 |
| 2025/02/13 | 1,606 | 1,607 | 1,593 | 1,599 | -2 | -0.1% | 170,400 |
| 2025/02/12 | 1,601 | 1,608 | 1,593 | 1,601 | +7 | +0.4% | 120,800 |
| 2025/02/10 | 1,573 | 1,601 | 1,563 | 1,594 | +10 | +0.6% | 200,600 |
| 2025/02/07 | 1,600 | 1,601 | 1,576 | 1,584 | -21 | -1.3% | 282,700 |
| 2025/02/06 | 1,628 | 1,633 | 1,589 | 1,605 | -14 | -0.9% | 318,000 |
| 2025/02/05 | 1,598 | 1,630 | 1,571 | 1,619 | +58 | +3.7% | 542,500 |
| 2025/02/04 | 1,578 | 1,616 | 1,538 | 1,561 | +4 | +0.3% | 563,300 |
| 2025/02/03 | 1,530 | 1,605 | 1,503 | 1,557 | +131 | +9.2% | 1,223,100 |
| 2025/01/31 | 1,420 | 1,430 | 1,406 | 1,426 | +4 | +0.3% | 164,000 |
| 2025/01/30 | 1,409 | 1,423 | 1,407 | 1,422 | ±0 | ±0% | 89,600 |
| 2025/01/29 | 1,423 | 1,431 | 1,411 | 1,422 | -1 | -0.1% | 150,800 |
| 2025/01/28 | 1,410 | 1,432 | 1,404 | 1,423 | +25 | +1.8% | 186,200 |
| 2025/01/27 | 1,382 | 1,404 | 1,379 | 1,398 | +27 | +2% | 244,600 |
| 2025/01/24 | 1,382 | 1,388 | 1,368 | 1,371 | +1 | +0.1% | 120,100 |
| 2025/01/23 | 1,375 | 1,390 | 1,370 | 1,370 | +1 | +0.1% | 122,100 |
| 2025/01/22 | 1,390 | 1,396 | 1,369 | 1,369 | -15 | -1.1% | 116,500 |
1～
50
件表示中 / 6698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 | 146,000円 | +10.5% | +19.1% | 3.63% | 11.12倍 | 1.87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 |
| 円谷フィール | 170,300円 | +9.2% | +24.4% | 2.35% | 9.13倍 | 2.41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 |
| あいＨＤ | 196,200円 | +36.5% | -43.0% | 5.10% | 5.87倍 | 0.99倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| 三愛オブリ | 161,300円 | -1.5% | -26.7% | 6.20% | 10.58倍 | 0.87倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| あらた | 292,500円 | +2.6% | +8.2% | 3.49% | 8.88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 |
市場注目の銘柄
チャート関連のコラム
