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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,007 | 1,034 | 1,007 | 1,032 | +6 | +0.6% | 139,200 |
| 2022/08/19 | 1,029 | 1,034 | 1,018 | 1,026 | +6 | +0.6% | 133,100 |
| 2022/08/18 | 1,043 | 1,043 | 1,018 | 1,020 | -36 | -3.4% | 189,400 |
| 2022/08/17 | 1,052 | 1,063 | 1,049 | 1,056 | +3 | +0.3% | 224,900 |
| 2022/08/16 | 1,051 | 1,054 | 1,034 | 1,053 | +4 | +0.4% | 153,800 |
| 2022/08/15 | 1,050 | 1,052 | 1,022 | 1,049 | +8 | +0.8% | 271,100 |
| 2022/08/12 | 1,025 | 1,041 | 1,023 | 1,041 | +20 | +2% | 215,200 |
| 2022/08/10 | 1,001 | 1,021 | 999 | 1,021 | +15 | +1.5% | 195,600 |
| 2022/08/09 | 1,015 | 1,021 | 1,002 | 1,006 | -7 | -0.7% | 184,700 |
| 2022/08/08 | 996 | 1,020 | 995 | 1,013 | +4 | +0.4% | 266,900 |
| 2022/08/05 | 996 | 1,011 | 991 | 1,009 | -17 | -1.7% | 248,600 |
| 2022/08/04 | 1,019 | 1,029 | 1,012 | 1,026 | +12 | +1.2% | 173,000 |
| 2022/08/03 | 1,008 | 1,020 | 1,002 | 1,014 | -3 | -0.3% | 236,200 |
| 2022/08/02 | 1,041 | 1,044 | 1,014 | 1,017 | -53 | -5% | 438,400 |
| 2022/08/01 | 1,064 | 1,083 | 1,038 | 1,070 | +81 | +8.2% | 951,200 |
| 2022/07/29 | 984 | 997 | 980 | 989 | -3 | -0.3% | 334,400 |
| 2022/07/28 | 998 | 998 | 977 | 992 | +1 | +0.1% | 243,600 |
| 2022/07/27 | 986 | 997 | 985 | 991 | +17 | +1.7% | 241,700 |
| 2022/07/26 | 990 | 990 | 970 | 974 | -14 | -1.4% | 191,900 |
| 2022/07/25 | 984 | 996 | 982 | 988 | +5 | +0.5% | 165,700 |
| 2022/07/22 | 984 | 986 | 975 | 983 | +2 | +0.2% | 161,600 |
| 2022/07/21 | 959 | 982 | 959 | 981 | +15 | +1.6% | 211,200 |
| 2022/07/20 | 961 | 969 | 957 | 966 | +25 | +2.7% | 183,100 |
| 2022/07/19 | 954 | 954 | 933 | 941 | -8 | -0.8% | 163,000 |
| 2022/07/15 | 952 | 963 | 947 | 949 | +1 | +0.1% | 138,800 |
| 2022/07/14 | 932 | 948 | 931 | 948 | +16 | +1.7% | 168,800 |
| 2022/07/13 | 925 | 935 | 923 | 932 | +7 | +0.8% | 166,100 |
| 2022/07/12 | 935 | 936 | 922 | 925 | -16 | -1.7% | 183,200 |
| 2022/07/11 | 945 | 949 | 936 | 941 | +1 | +0.1% | 272,200 |
| 2022/07/08 | 932 | 947 | 925 | 940 | +11 | +1.2% | 351,300 |
| 2022/07/07 | 929 | 936 | 923 | 929 | +11 | +1.2% | 232,400 |
| 2022/07/06 | 911 | 925 | 911 | 918 | -2 | -0.2% | 188,600 |
| 2022/07/05 | 923 | 926 | 909 | 920 | +5 | +0.5% | 175,000 |
| 2022/07/04 | 922 | 925 | 909 | 915 | +7 | +0.8% | 248,300 |
| 2022/07/01 | 915 | 920 | 904 | 908 | -6 | -0.7% | 239,800 |
| 2022/06/30 | 927 | 927 | 907 | 914 | -6 | -0.7% | 225,000 |
| 2022/06/29 | 920 | 925 | 909 | 920 | -9 | -1% | 356,800 |
| 2022/06/28 | 925 | 930 | 922 | 929 | -1 | -0.1% | 177,700 |
| 2022/06/27 | 938 | 938 | 921 | 930 | ±0 | ±0% | 165,200 |
| 2022/06/24 | 916 | 931 | 913 | 930 | +17 | +1.9% | 167,000 |
| 2022/06/23 | 913 | 925 | 907 | 913 | +8 | +0.9% | 255,500 |
| 2022/06/22 | 910 | 915 | 899 | 905 | -1 | -0.1% | 223,500 |
| 2022/06/21 | 886 | 910 | 886 | 906 | +23 | +2.6% | 235,700 |
| 2022/06/20 | 893 | 901 | 880 | 883 | -3 | -0.3% | 206,500 |
| 2022/06/17 | 888 | 897 | 884 | 886 | -15 | -1.7% | 456,100 |
| 2022/06/16 | 904 | 917 | 900 | 901 | -2 | -0.2% | 232,000 |
| 2022/06/15 | 908 | 910 | 898 | 903 | -8 | -0.9% | 267,100 |
| 2022/06/14 | 915 | 917 | 906 | 911 | -9 | -1% | 241,500 |
| 2022/06/13 | 922 | 930 | 918 | 920 | -5 | -0.5% | 229,200 |
| 2022/06/10 | 938 | 941 | 925 | 925 | -21 | -2.2% | 200,700 |
651～
700
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
