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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,260 | 1,299 | 1,251 | 1,280 | +20 | +1.6% | 197,200 |
| 2024/11/01 | 1,269 | 1,279 | 1,234 | 1,260 | +56 | +4.7% | 289,100 |
| 2024/10/31 | 1,197 | 1,214 | 1,186 | 1,204 | +17 | +1.4% | 195,800 |
| 2024/10/30 | 1,180 | 1,187 | 1,178 | 1,187 | +3 | +0.3% | 166,300 |
| 2024/10/29 | 1,176 | 1,188 | 1,176 | 1,184 | +9 | +0.8% | 81,700 |
| 2024/10/28 | 1,174 | 1,183 | 1,167 | 1,175 | +5 | +0.4% | 101,500 |
| 2024/10/25 | 1,178 | 1,178 | 1,167 | 1,170 | -10 | -0.8% | 71,000 |
| 2024/10/24 | 1,175 | 1,187 | 1,173 | 1,180 | -14 | -1.2% | 74,400 |
| 2024/10/23 | 1,204 | 1,208 | 1,194 | 1,194 | -14 | -1.2% | 81,300 |
| 2024/10/22 | 1,213 | 1,218 | 1,203 | 1,208 | -7 | -0.6% | 108,900 |
| 2024/10/21 | 1,212 | 1,220 | 1,211 | 1,215 | +4 | +0.3% | 77,300 |
| 2024/10/18 | 1,211 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 37,700 |
| 2024/10/17 | 1,220 | 1,224 | 1,213 | 1,218 | -3 | -0.2% | 75,300 |
| 2024/10/16 | 1,220 | 1,232 | 1,214 | 1,221 | -2 | -0.2% | 91,400 |
| 2024/10/15 | 1,232 | 1,235 | 1,220 | 1,223 | -6 | -0.5% | 71,700 |
| 2024/10/11 | 1,228 | 1,239 | 1,225 | 1,229 | +2 | +0.2% | 87,900 |
| 2024/10/10 | 1,230 | 1,234 | 1,220 | 1,227 | -7 | -0.6% | 70,000 |
| 2024/10/09 | 1,223 | 1,236 | 1,223 | 1,234 | +13 | +1.1% | 115,700 |
| 2024/10/08 | 1,224 | 1,226 | 1,217 | 1,221 | -13 | -1.1% | 82,200 |
| 2024/10/07 | 1,240 | 1,240 | 1,220 | 1,234 | +11 | +0.9% | 124,300 |
| 2024/10/04 | 1,230 | 1,235 | 1,221 | 1,223 | -8 | -0.6% | 131,600 |
| 2024/10/03 | 1,249 | 1,249 | 1,227 | 1,231 | +1 | +0.1% | 124,300 |
| 2024/10/02 | 1,235 | 1,245 | 1,224 | 1,230 | -11 | -0.9% | 144,400 |
| 2024/10/01 | 1,228 | 1,247 | 1,226 | 1,241 | +16 | +1.3% | 142,100 |
| 2024/09/30 | 1,207 | 1,228 | 1,205 | 1,225 | -12 | -1% | 214,900 |
| 2024/09/27 | 1,250 | 1,250 | 1,224 | 1,237 | -2 | -0.2% | 265,500 |
| 2024/09/26 | 1,230 | 1,242 | 1,227 | 1,239 | +13 | +1.1% | 241,900 |
| 2024/09/25 | 1,225 | 1,234 | 1,210 | 1,226 | -1 | -0.1% | 167,500 |
| 2024/09/24 | 1,192 | 1,238 | 1,189 | 1,227 | +43 | +3.6% | 177,600 |
| 2024/09/20 | 1,188 | 1,200 | 1,178 | 1,184 | -3 | -0.3% | 463,300 |
| 2024/09/19 | 1,185 | 1,192 | 1,178 | 1,187 | +5 | +0.4% | 96,500 |
| 2024/09/18 | 1,184 | 1,188 | 1,168 | 1,182 | +4 | +0.3% | 67,200 |
| 2024/09/17 | 1,182 | 1,182 | 1,163 | 1,178 | +10 | +0.9% | 102,600 |
| 2024/09/13 | 1,173 | 1,182 | 1,162 | 1,168 | -7 | -0.6% | 155,600 |
| 2024/09/12 | 1,171 | 1,194 | 1,170 | 1,175 | +14 | +1.2% | 218,600 |
| 2024/09/11 | 1,175 | 1,176 | 1,154 | 1,161 | -17 | -1.4% | 114,800 |
| 2024/09/10 | 1,177 | 1,195 | 1,172 | 1,178 | +1 | +0.1% | 131,900 |
| 2024/09/09 | 1,160 | 1,180 | 1,155 | 1,177 | +2 | +0.2% | 112,100 |
| 2024/09/06 | 1,174 | 1,186 | 1,169 | 1,175 | +12 | +1% | 143,100 |
| 2024/09/05 | 1,131 | 1,173 | 1,131 | 1,163 | +35 | +3.1% | 201,200 |
| 2024/09/04 | 1,105 | 1,135 | 1,105 | 1,128 | +9 | +0.8% | 149,400 |
| 2024/09/03 | 1,107 | 1,123 | 1,107 | 1,119 | +7 | +0.6% | 85,400 |
| 2024/09/02 | 1,121 | 1,127 | 1,106 | 1,112 | -11 | -1% | 104,000 |
| 2024/08/30 | 1,123 | 1,131 | 1,117 | 1,123 | -5 | -0.4% | 271,400 |
| 2024/08/29 | 1,139 | 1,139 | 1,118 | 1,128 | -11 | -1% | 124,600 |
| 2024/08/28 | 1,129 | 1,139 | 1,129 | 1,139 | -4 | -0.3% | 100,200 |
| 2024/08/27 | 1,132 | 1,144 | 1,128 | 1,143 | +15 | +1.3% | 112,900 |
| 2024/08/26 | 1,127 | 1,139 | 1,122 | 1,128 | +1 | +0.1% | 107,100 |
| 2024/08/23 | 1,121 | 1,136 | 1,121 | 1,127 | ±0 | ±0% | 109,600 |
| 2024/08/22 | 1,120 | 1,127 | 1,114 | 1,127 | ±0 | ±0% | 95,500 |
101～
150
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
