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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,363 | 1,385 | 1,363 | 1,384 | +20 | +1.5% | 89,600 |
| 2025/01/20 | 1,364 | 1,366 | 1,350 | 1,364 | ±0 | ±0% | 133,700 |
| 2025/01/17 | 1,366 | 1,370 | 1,343 | 1,364 | -5 | -0.4% | 142,600 |
| 2025/01/16 | 1,378 | 1,380 | 1,360 | 1,369 | -10 | -0.7% | 127,500 |
| 2025/01/15 | 1,377 | 1,385 | 1,372 | 1,379 | -3 | -0.2% | 85,300 |
| 2025/01/14 | 1,381 | 1,398 | 1,366 | 1,382 | -11 | -0.8% | 137,300 |
| 2025/01/10 | 1,383 | 1,408 | 1,383 | 1,393 | +13 | +0.9% | 201,300 |
| 2025/01/09 | 1,367 | 1,388 | 1,366 | 1,380 | +13 | +1% | 234,600 |
| 2025/01/08 | 1,356 | 1,376 | 1,355 | 1,367 | +11 | +0.8% | 199,100 |
| 2025/01/07 | 1,367 | 1,367 | 1,342 | 1,356 | +4 | +0.3% | 226,400 |
| 2025/01/06 | 1,380 | 1,389 | 1,352 | 1,352 | -27 | -2% | 159,300 |
| 2024/12/30 | 1,393 | 1,393 | 1,373 | 1,379 | -14 | -1% | 117,700 |
| 2024/12/27 | 1,395 | 1,395 | 1,380 | 1,393 | +6 | +0.4% | 130,000 |
| 2024/12/26 | 1,375 | 1,387 | 1,367 | 1,387 | +11 | +0.8% | 134,800 |
| 2024/12/25 | 1,385 | 1,388 | 1,368 | 1,376 | -1 | -0.1% | 147,100 |
| 2024/12/24 | 1,350 | 1,384 | 1,350 | 1,377 | +28 | +2.1% | 212,300 |
| 2024/12/23 | 1,330 | 1,349 | 1,323 | 1,349 | +16 | +1.2% | 131,800 |
| 2024/12/20 | 1,340 | 1,349 | 1,333 | 1,333 | -7 | -0.5% | 217,500 |
| 2024/12/19 | 1,324 | 1,347 | 1,324 | 1,340 | +10 | +0.8% | 115,900 |
| 2024/12/18 | 1,342 | 1,342 | 1,324 | 1,330 | -7 | -0.5% | 79,300 |
| 2024/12/17 | 1,350 | 1,352 | 1,337 | 1,337 | -8 | -0.6% | 89,000 |
| 2024/12/16 | 1,350 | 1,355 | 1,345 | 1,345 | -4 | -0.3% | 63,700 |
| 2024/12/13 | 1,342 | 1,357 | 1,342 | 1,349 | -5 | -0.4% | 98,700 |
| 2024/12/12 | 1,345 | 1,362 | 1,338 | 1,354 | +23 | +1.7% | 234,000 |
| 2024/12/11 | 1,322 | 1,342 | 1,320 | 1,331 | +10 | +0.8% | 163,700 |
| 2024/12/10 | 1,340 | 1,342 | 1,320 | 1,321 | -8 | -0.6% | 84,100 |
| 2024/12/09 | 1,315 | 1,335 | 1,312 | 1,329 | +18 | +1.4% | 145,400 |
| 2024/12/06 | 1,327 | 1,327 | 1,303 | 1,311 | -11 | -0.8% | 67,300 |
| 2024/12/05 | 1,327 | 1,330 | 1,319 | 1,322 | -2 | -0.2% | 85,000 |
| 2024/12/04 | 1,330 | 1,338 | 1,321 | 1,324 | -8 | -0.6% | 100,100 |
| 2024/12/03 | 1,325 | 1,347 | 1,324 | 1,332 | +17 | +1.3% | 149,100 |
| 2024/12/02 | 1,325 | 1,335 | 1,308 | 1,315 | -4 | -0.3% | 129,900 |
| 2024/11/29 | 1,310 | 1,330 | 1,308 | 1,319 | +9 | +0.7% | 170,800 |
| 2024/11/28 | 1,293 | 1,311 | 1,293 | 1,310 | +19 | +1.5% | 118,300 |
| 2024/11/27 | 1,302 | 1,305 | 1,278 | 1,291 | -22 | -1.7% | 125,100 |
| 2024/11/26 | 1,293 | 1,313 | 1,288 | 1,313 | +17 | +1.3% | 141,100 |
| 2024/11/25 | 1,299 | 1,299 | 1,280 | 1,296 | +16 | +1.3% | 268,800 |
| 2024/11/22 | 1,276 | 1,295 | 1,275 | 1,280 | +6 | +0.5% | 98,700 |
| 2024/11/21 | 1,260 | 1,276 | 1,260 | 1,274 | +10 | +0.8% | 135,800 |
| 2024/11/20 | 1,282 | 1,290 | 1,261 | 1,264 | -28 | -2.2% | 164,400 |
| 2024/11/19 | 1,285 | 1,301 | 1,281 | 1,292 | +9 | +0.7% | 166,100 |
| 2024/11/18 | 1,282 | 1,287 | 1,273 | 1,283 | -2 | -0.2% | 119,200 |
| 2024/11/15 | 1,289 | 1,290 | 1,281 | 1,285 | -4 | -0.3% | 76,200 |
| 2024/11/14 | 1,300 | 1,303 | 1,287 | 1,289 | -7 | -0.5% | 116,000 |
| 2024/11/13 | 1,314 | 1,315 | 1,280 | 1,296 | -21 | -1.6% | 203,300 |
| 2024/11/12 | 1,319 | 1,320 | 1,306 | 1,317 | +6 | +0.5% | 136,200 |
| 2024/11/11 | 1,284 | 1,318 | 1,284 | 1,311 | +14 | +1.1% | 132,200 |
| 2024/11/08 | 1,295 | 1,317 | 1,295 | 1,297 | +13 | +1% | 167,500 |
| 2024/11/07 | 1,295 | 1,300 | 1,282 | 1,284 | +4 | +0.3% | 150,100 |
| 2024/11/06 | 1,295 | 1,309 | 1,280 | 1,280 | ±0 | ±0% | 175,300 |
51～
100
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
