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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,108 | 1,108 | 1,086 | 1,097 | -3 | -0.3% | 218,400 |
| 2022/03/25 | 1,114 | 1,114 | 1,096 | 1,100 | -3 | -0.3% | 179,100 |
| 2022/03/24 | 1,089 | 1,109 | 1,088 | 1,103 | -8 | -0.7% | 186,100 |
| 2022/03/23 | 1,098 | 1,112 | 1,094 | 1,111 | +33 | +3.1% | 219,600 |
| 2022/03/22 | 1,085 | 1,095 | 1,071 | 1,078 | +7 | +0.7% | 230,700 |
| 2022/03/18 | 1,070 | 1,081 | 1,061 | 1,071 | -7 | -0.6% | 537,000 |
| 2022/03/17 | 1,065 | 1,078 | 1,062 | 1,078 | +35 | +3.4% | 318,100 |
| 2022/03/16 | 1,065 | 1,068 | 1,042 | 1,043 | -19 | -1.8% | 239,800 |
| 2022/03/15 | 1,035 | 1,071 | 1,034 | 1,062 | +28 | +2.7% | 227,400 |
| 2022/03/14 | 1,036 | 1,051 | 1,024 | 1,034 | +1 | +0.1% | 209,600 |
| 2022/03/11 | 1,052 | 1,060 | 1,029 | 1,033 | -40 | -3.7% | 295,800 |
| 2022/03/10 | 1,087 | 1,087 | 1,064 | 1,073 | +26 | +2.5% | 199,000 |
| 2022/03/09 | 1,055 | 1,060 | 1,037 | 1,047 | -7 | -0.7% | 265,000 |
| 2022/03/08 | 1,060 | 1,084 | 1,052 | 1,054 | -14 | -1.3% | 385,200 |
| 2022/03/07 | 1,042 | 1,079 | 1,042 | 1,068 | -3 | -0.3% | 436,900 |
| 2022/03/04 | 1,080 | 1,085 | 1,053 | 1,071 | -21 | -1.9% | 290,000 |
| 2022/03/03 | 1,121 | 1,127 | 1,092 | 1,092 | -11 | -1% | 237,400 |
| 2022/03/02 | 1,144 | 1,144 | 1,103 | 1,103 | -57 | -4.9% | 425,700 |
| 2022/03/01 | 1,140 | 1,167 | 1,124 | 1,160 | +66 | +6% | 700,500 |
| 2022/02/28 | 1,090 | 1,095 | 1,067 | 1,094 | +59 | +5.7% | 596,100 |
| 2022/02/25 | 1,036 | 1,038 | 1,021 | 1,035 | +4 | +0.4% | 256,400 |
| 2022/02/24 | 1,025 | 1,050 | 1,020 | 1,031 | -1 | -0.1% | 256,900 |
| 2022/02/22 | 1,034 | 1,036 | 1,022 | 1,032 | -5 | -0.5% | 155,700 |
| 2022/02/21 | 1,026 | 1,047 | 1,022 | 1,037 | -4 | -0.4% | 123,500 |
| 2022/02/18 | 1,021 | 1,041 | 1,017 | 1,041 | +15 | +1.5% | 136,700 |
| 2022/02/17 | 1,029 | 1,032 | 1,009 | 1,026 | ±0 | ±0% | 163,600 |
| 2022/02/16 | 1,045 | 1,048 | 1,026 | 1,026 | -11 | -1.1% | 231,600 |
| 2022/02/15 | 1,034 | 1,049 | 1,023 | 1,037 | +3 | +0.3% | 198,200 |
| 2022/02/14 | 1,040 | 1,044 | 1,020 | 1,034 | -20 | -1.9% | 123,200 |
| 2022/02/10 | 1,050 | 1,062 | 1,040 | 1,054 | +17 | +1.6% | 256,300 |
| 2022/02/09 | 1,017 | 1,043 | 1,012 | 1,037 | +44 | +4.4% | 248,600 |
| 2022/02/08 | 1,000 | 1,007 | 990 | 993 | -8 | -0.8% | 243,200 |
| 2022/02/07 | 1,006 | 1,018 | 998 | 1,001 | -12 | -1.2% | 184,300 |
| 2022/02/04 | 1,003 | 1,023 | 1,002 | 1,013 | -3 | -0.3% | 173,000 |
| 2022/02/03 | 1,028 | 1,041 | 1,015 | 1,016 | -31 | -3% | 169,600 |
| 2022/02/02 | 1,021 | 1,048 | 1,021 | 1,047 | +33 | +3.3% | 193,100 |
| 2022/02/01 | 1,008 | 1,034 | 1,006 | 1,014 | +12 | +1.2% | 377,200 |
| 2022/01/31 | 1,016 | 1,016 | 983 | 1,002 | -44 | -4.2% | 577,500 |
| 2022/01/28 | 1,051 | 1,057 | 1,038 | 1,046 | +18 | +1.8% | 213,400 |
| 2022/01/27 | 1,062 | 1,063 | 1,018 | 1,028 | -22 | -2.1% | 239,200 |
| 2022/01/26 | 1,067 | 1,071 | 1,046 | 1,050 | -16 | -1.5% | 164,100 |
| 2022/01/25 | 1,080 | 1,085 | 1,050 | 1,066 | -25 | -2.3% | 174,300 |
| 2022/01/24 | 1,067 | 1,091 | 1,062 | 1,091 | +19 | +1.8% | 118,300 |
| 2022/01/21 | 1,051 | 1,075 | 1,046 | 1,072 | +12 | +1.1% | 194,600 |
| 2022/01/20 | 1,048 | 1,069 | 1,038 | 1,060 | +26 | +2.5% | 253,100 |
| 2022/01/19 | 1,076 | 1,082 | 1,033 | 1,034 | -54 | -5% | 429,700 |
| 2022/01/18 | 1,107 | 1,115 | 1,085 | 1,088 | -23 | -2.1% | 171,600 |
| 2022/01/17 | 1,116 | 1,125 | 1,104 | 1,111 | -2 | -0.2% | 156,800 |
| 2022/01/14 | 1,131 | 1,131 | 1,105 | 1,113 | -18 | -1.6% | 234,400 |
| 2022/01/13 | 1,121 | 1,135 | 1,112 | 1,131 | +10 | +0.9% | 158,200 |
751～
800
件表示中 / 6708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 | 151,300円 | +10.5% | +19.1% | 3.50% | 11.53倍 | 1.94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 | 912,000円 | +4.1% | +21.5% | 1.54% | 14.11倍 | 1.02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 | 319,000円 | +2.6% | +8.2% | 3.20% | 9.68倍 | 0.95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 | 168,500円 | -1.5% | -26.7% | 5.93% | 11.05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 | 103,200円 | +2.5% | +10.4% | 3.94% | 7.62倍 | 1.30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
