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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 959 | 960 | 941 | 957 | -12 | -1.2% | 324,400 |
| 2022/11/02 | 978 | 980 | 965 | 969 | -11 | -1.1% | 251,100 |
| 2022/11/01 | 1,008 | 1,011 | 980 | 980 | -24 | -2.4% | 117,200 |
| 2022/10/31 | 995 | 1,007 | 988 | 1,004 | +23 | +2.3% | 155,700 |
| 2022/10/28 | 987 | 999 | 979 | 981 | -36 | -3.5% | 403,600 |
| 2022/10/27 | 1,022 | 1,022 | 1,009 | 1,017 | -4 | -0.4% | 201,200 |
| 2022/10/26 | 1,010 | 1,025 | 1,007 | 1,021 | +19 | +1.9% | 100,700 |
| 2022/10/25 | 995 | 1,007 | 991 | 1,002 | +13 | +1.3% | 193,500 |
| 2022/10/24 | 996 | 1,004 | 988 | 989 | -3 | -0.3% | 97,700 |
| 2022/10/21 | 993 | 996 | 983 | 992 | -6 | -0.6% | 96,400 |
| 2022/10/20 | 998 | 1,001 | 988 | 998 | -15 | -1.5% | 159,100 |
| 2022/10/19 | 995 | 1,015 | 995 | 1,013 | +16 | +1.6% | 140,500 |
| 2022/10/18 | 997 | 1,005 | 996 | 997 | +20 | +2% | 188,000 |
| 2022/10/17 | 975 | 982 | 968 | 977 | -13 | -1.3% | 112,200 |
| 2022/10/14 | 982 | 997 | 978 | 990 | +28 | +2.9% | 133,500 |
| 2022/10/13 | 961 | 969 | 958 | 962 | -12 | -1.2% | 135,000 |
| 2022/10/12 | 962 | 979 | 962 | 974 | +19 | +2% | 162,700 |
| 2022/10/11 | 975 | 980 | 955 | 955 | -24 | -2.5% | 175,000 |
| 2022/10/07 | 976 | 999 | 976 | 979 | -11 | -1.1% | 154,100 |
| 2022/10/06 | 993 | 998 | 985 | 990 | +7 | +0.7% | 215,200 |
| 2022/10/05 | 998 | 1,004 | 983 | 983 | -3 | -0.3% | 146,900 |
| 2022/10/04 | 960 | 987 | 960 | 986 | +43 | +4.6% | 215,700 |
| 2022/10/03 | 952 | 954 | 925 | 943 | -24 | -2.5% | 311,300 |
| 2022/09/30 | 961 | 973 | 957 | 967 | -1 | -0.1% | 164,200 |
| 2022/09/29 | 978 | 979 | 968 | 968 | +13 | +1.4% | 238,200 |
| 2022/09/28 | 956 | 961 | 940 | 955 | -2 | -0.2% | 163,000 |
| 2022/09/27 | 969 | 969 | 956 | 957 | -4 | -0.4% | 248,000 |
| 2022/09/26 | 980 | 980 | 957 | 961 | -27 | -2.7% | 222,600 |
| 2022/09/22 | 990 | 1,000 | 986 | 988 | -16 | -1.6% | 126,400 |
| 2022/09/21 | 989 | 1,004 | 988 | 1,004 | +9 | +0.9% | 142,200 |
| 2022/09/20 | 1,017 | 1,020 | 994 | 995 | -2 | -0.2% | 162,200 |
| 2022/09/16 | 993 | 1,006 | 991 | 997 | -4 | -0.4% | 141,200 |
| 2022/09/15 | 1,000 | 1,009 | 998 | 1,001 | -1 | -0.1% | 131,900 |
| 2022/09/14 | 1,005 | 1,010 | 998 | 1,002 | -23 | -2.2% | 129,600 |
| 2022/09/13 | 1,016 | 1,026 | 1,013 | 1,025 | +8 | +0.8% | 145,300 |
| 2022/09/12 | 1,023 | 1,023 | 1,007 | 1,017 | +10 | +1% | 119,500 |
| 2022/09/09 | 1,000 | 1,022 | 1,000 | 1,007 | +8 | +0.8% | 197,600 |
| 2022/09/08 | 987 | 1,000 | 980 | 999 | +21 | +2.1% | 174,200 |
| 2022/09/07 | 980 | 982 | 967 | 978 | -5 | -0.5% | 136,000 |
| 2022/09/06 | 980 | 993 | 978 | 983 | +14 | +1.4% | 156,200 |
| 2022/09/05 | 978 | 980 | 968 | 969 | -22 | -2.2% | 196,800 |
| 2022/09/02 | 1,021 | 1,021 | 990 | 991 | -17 | -1.7% | 157,400 |
| 2022/09/01 | 1,011 | 1,017 | 1,006 | 1,008 | -8 | -0.8% | 163,600 |
| 2022/08/31 | 1,018 | 1,024 | 1,011 | 1,016 | -22 | -2.1% | 413,300 |
| 2022/08/30 | 1,029 | 1,038 | 1,008 | 1,038 | +14 | +1.4% | 838,000 |
| 2022/08/29 | 1,012 | 1,030 | 1,010 | 1,024 | -22 | -2.1% | 230,900 |
| 2022/08/26 | 1,042 | 1,056 | 1,036 | 1,046 | +8 | +0.8% | 207,900 |
| 2022/08/25 | 1,034 | 1,045 | 1,031 | 1,038 | +4 | +0.4% | 121,500 |
| 2022/08/24 | 1,026 | 1,040 | 1,025 | 1,034 | +4 | +0.4% | 134,400 |
| 2022/08/23 | 1,017 | 1,038 | 1,017 | 1,030 | -2 | -0.2% | 190,100 |
601～
650
件表示中 / 6707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 | 148,400円 | +10.5% | +19.1% | 3.57% | 11.30倍 | 1.90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 |
| 伊藤忠食 | 899,000円 | +4.1% | +21.5% | 1.56% | 13.91倍 | 1.01倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| あらた | 315,000円 | +2.6% | +8.2% | 3.24% | 9.56倍 | 0.94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 |
| 三愛オブリ | 167,500円 | -1.5% | -26.7% | 5.97% | 10.99倍 | 0.90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 |
| ＩＤＯＭ | 100,800円 | +2.5% | +10.4% | 4.03% | 7.44倍 | 1.27倍 |
|
中古車買い取り首位。「ガリバー」展開。小売り強化し、付帯サービス拡充。配当性向３０％目安 |
市場注目の銘柄
チャート関連のコラム
