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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 1,358 | 1,386 | 1,356 | 1,372 | +25 | +1.9% | 132,100 |
| 2021/06/04 | 1,351 | 1,362 | 1,343 | 1,347 | -8 | -0.6% | 164,800 |
| 2021/06/03 | 1,360 | 1,367 | 1,345 | 1,355 | +10 | +0.7% | 154,700 |
| 2021/06/02 | 1,350 | 1,356 | 1,331 | 1,345 | -21 | -1.5% | 230,100 |
| 2021/06/01 | 1,398 | 1,398 | 1,359 | 1,366 | -19 | -1.4% | 209,500 |
| 2021/05/31 | 1,400 | 1,411 | 1,376 | 1,385 | -25 | -1.8% | 209,300 |
| 2021/05/28 | 1,416 | 1,427 | 1,398 | 1,410 | +19 | +1.4% | 204,300 |
| 2021/05/27 | 1,417 | 1,417 | 1,383 | 1,391 | -46 | -3.2% | 351,900 |
| 2021/05/26 | 1,474 | 1,476 | 1,432 | 1,437 | -53 | -3.6% | 237,700 |
| 2021/05/25 | 1,500 | 1,502 | 1,476 | 1,490 | -18 | -1.2% | 191,900 |
| 2021/05/24 | 1,500 | 1,511 | 1,492 | 1,508 | +15 | +1% | 128,100 |
| 2021/05/21 | 1,486 | 1,496 | 1,470 | 1,493 | +15 | +1% | 115,600 |
| 2021/05/20 | 1,461 | 1,492 | 1,461 | 1,478 | +2 | +0.1% | 98,000 |
| 2021/05/19 | 1,472 | 1,487 | 1,464 | 1,476 | -15 | -1% | 98,700 |
| 2021/05/18 | 1,467 | 1,495 | 1,451 | 1,491 | +30 | +2.1% | 139,500 |
| 2021/05/17 | 1,451 | 1,475 | 1,448 | 1,461 | +11 | +0.8% | 196,300 |
| 2021/05/14 | 1,425 | 1,461 | 1,420 | 1,450 | +39 | +2.8% | 171,500 |
| 2021/05/13 | 1,440 | 1,448 | 1,409 | 1,411 | -47 | -3.2% | 245,800 |
| 2021/05/12 | 1,484 | 1,485 | 1,447 | 1,458 | -28 | -1.9% | 184,200 |
| 2021/05/11 | 1,470 | 1,489 | 1,445 | 1,486 | -3 | -0.2% | 340,500 |
| 2021/05/10 | 1,523 | 1,523 | 1,473 | 1,489 | -110 | -6.9% | 514,700 |
| 2021/05/07 | 1,591 | 1,608 | 1,580 | 1,599 | +24 | +1.5% | 274,600 |
| 2021/05/06 | 1,550 | 1,602 | 1,547 | 1,575 | +35 | +2.3% | 381,900 |
| 2021/04/30 | 1,540 | 1,567 | 1,529 | 1,540 | -7 | -0.5% | 239,300 |
| 2021/04/28 | 1,525 | 1,561 | 1,524 | 1,547 | +23 | +1.5% | 251,200 |
| 2021/04/27 | 1,522 | 1,535 | 1,502 | 1,524 | +8 | +0.5% | 209,700 |
| 2021/04/26 | 1,536 | 1,539 | 1,504 | 1,516 | -20 | -1.3% | 163,500 |
| 2021/04/23 | 1,511 | 1,540 | 1,505 | 1,536 | +25 | +1.7% | 193,600 |
| 2021/04/22 | 1,518 | 1,528 | 1,504 | 1,511 | +22 | +1.5% | 193,000 |
| 2021/04/21 | 1,476 | 1,491 | 1,471 | 1,489 | -11 | -0.7% | 205,000 |
| 2021/04/20 | 1,486 | 1,503 | 1,467 | 1,500 | -5 | -0.3% | 164,000 |
| 2021/04/19 | 1,507 | 1,524 | 1,494 | 1,505 | -2 | -0.1% | 174,900 |
| 2021/04/16 | 1,490 | 1,508 | 1,485 | 1,507 | +19 | +1.3% | 227,000 |
| 2021/04/15 | 1,454 | 1,490 | 1,454 | 1,488 | +28 | +1.9% | 143,200 |
| 2021/04/14 | 1,446 | 1,467 | 1,440 | 1,460 | +24 | +1.7% | 150,100 |
| 2021/04/13 | 1,420 | 1,438 | 1,414 | 1,436 | +21 | +1.5% | 156,900 |
| 2021/04/12 | 1,424 | 1,424 | 1,395 | 1,415 | +19 | +1.4% | 106,300 |
| 2021/04/09 | 1,412 | 1,426 | 1,392 | 1,396 | ±0 | ±0% | 161,600 |
| 2021/04/08 | 1,409 | 1,422 | 1,391 | 1,396 | -23 | -1.6% | 146,900 |
| 2021/04/07 | 1,410 | 1,423 | 1,406 | 1,419 | +11 | +0.8% | 100,600 |
| 2021/04/06 | 1,433 | 1,438 | 1,402 | 1,408 | -23 | -1.6% | 134,200 |
| 2021/04/05 | 1,429 | 1,434 | 1,414 | 1,431 | +11 | +0.8% | 114,100 |
| 2021/04/02 | 1,430 | 1,442 | 1,415 | 1,420 | -1 | -0.1% | 140,400 |
| 2021/04/01 | 1,410 | 1,421 | 1,401 | 1,421 | +20 | +1.4% | 179,400 |
| 2021/03/31 | 1,423 | 1,435 | 1,401 | 1,401 | -49 | -3.4% | 226,100 |
| 2021/03/30 | 1,422 | 1,456 | 1,411 | 1,450 | -36 | -2.4% | 346,100 |
| 2021/03/29 | 1,505 | 1,516 | 1,471 | 1,486 | -2 | -0.1% | 262,000 |
| 2021/03/26 | 1,484 | 1,497 | 1,477 | 1,488 | +8 | +0.5% | 201,200 |
| 2021/03/25 | 1,493 | 1,503 | 1,471 | 1,480 | +9 | +0.6% | 270,600 |
| 2021/03/24 | 1,503 | 1,504 | 1,468 | 1,471 | -18 | -1.2% | 228,600 |
851～
900
件表示中 / 6611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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.22倍 | 1.64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 |
| 紙パル商 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69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 |
| 東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
