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 |
|---|---|---|---|---|---|---|---|
| 2024/08/26 | 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 |
| 2024/08/21 | 1,120 | 1,130 | 1,119 | 1,127 | +5 | +0.4% | 102,800 |
| 2024/08/20 | 1,102 | 1,128 | 1,102 | 1,122 | +20 | +1.8% | 105,400 |
| 2024/08/19 | 1,096 | 1,122 | 1,091 | 1,102 | +12 | +1.1% | 169,100 |
| 2024/08/16 | 1,080 | 1,092 | 1,080 | 1,090 | +17 | +1.6% | 112,000 |
| 2024/08/15 | 1,076 | 1,080 | 1,065 | 1,073 | +3 | +0.3% | 85,600 |
| 2024/08/14 | 1,069 | 1,074 | 1,060 | 1,070 | +4 | +0.4% | 75,900 |
| 2024/08/13 | 1,068 | 1,073 | 1,055 | 1,066 | -3 | -0.3% | 207,700 |
| 2024/08/09 | 1,080 | 1,084 | 1,054 | 1,069 | +19 | +1.8% | 208,600 |
| 2024/08/08 | 1,026 | 1,071 | 1,026 | 1,050 | +8 | +0.8% | 166,200 |
| 2024/08/07 | 1,026 | 1,072 | 1,017 | 1,042 | -8 | -0.8% | 245,700 |
| 2024/08/06 | 1,030 | 1,058 | 1,016 | 1,050 | +80 | +8.2% | 261,200 |
| 2024/08/05 | 1,044 | 1,052 | 970 | 970 | -92 | -8.7% | 369,900 |
| 2024/08/02 | 1,107 | 1,115 | 1,058 | 1,062 | -62 | -5.5% | 278,900 |
| 2024/08/01 | 1,180 | 1,198 | 1,109 | 1,124 | -40 | -3.4% | 254,900 |
| 2024/07/31 | 1,140 | 1,164 | 1,136 | 1,164 | +24 | +2.1% | 206,900 |
| 2024/07/30 | 1,153 | 1,153 | 1,139 | 1,140 | -13 | -1.1% | 140,900 |
| 2024/07/29 | 1,162 | 1,162 | 1,143 | 1,153 | +4 | +0.3% | 214,000 |
| 2024/07/26 | 1,150 | 1,159 | 1,143 | 1,149 | +9 | +0.8% | 127,500 |
| 2024/07/25 | 1,138 | 1,147 | 1,134 | 1,140 | -5 | -0.4% | 136,600 |
| 2024/07/24 | 1,151 | 1,161 | 1,145 | 1,145 | -18 | -1.5% | 114,400 |
| 2024/07/23 | 1,165 | 1,166 | 1,155 | 1,163 | +10 | +0.9% | 71,200 |
| 2024/07/22 | 1,164 | 1,168 | 1,151 | 1,153 | -10 | -0.9% | 113,600 |
| 2024/07/19 | 1,172 | 1,180 | 1,157 | 1,163 | -6 | -0.5% | 104,300 |
| 2024/07/18 | 1,155 | 1,190 | 1,151 | 1,169 | +7 | +0.6% | 201,600 |
| 2024/07/17 | 1,172 | 1,174 | 1,159 | 1,162 | -5 | -0.4% | 118,700 |
| 2024/07/16 | 1,170 | 1,177 | 1,160 | 1,167 | +6 | +0.5% | 124,000 |
| 2024/07/12 | 1,167 | 1,182 | 1,158 | 1,161 | -8 | -0.7% | 241,700 |
| 2024/07/11 | 1,172 | 1,174 | 1,164 | 1,169 | +9 | +0.8% | 166,300 |
| 2024/07/10 | 1,153 | 1,160 | 1,144 | 1,160 | +4 | +0.3% | 137,000 |
| 2024/07/09 | 1,152 | 1,164 | 1,149 | 1,156 | +5 | +0.4% | 149,300 |
| 2024/07/08 | 1,151 | 1,156 | 1,146 | 1,151 | +3 | +0.3% | 136,700 |
| 2024/07/05 | 1,150 | 1,157 | 1,148 | 1,148 | -5 | -0.4% | 66,500 |
| 2024/07/04 | 1,148 | 1,160 | 1,148 | 1,153 | +11 | +1% | 94,700 |
| 2024/07/03 | 1,146 | 1,146 | 1,133 | 1,142 | -11 | -1% | 123,700 |
| 2024/07/02 | 1,150 | 1,164 | 1,140 | 1,153 | +6 | +0.5% | 176,100 |
| 2024/07/01 | 1,145 | 1,156 | 1,145 | 1,147 | +14 | +1.2% | 168,200 |
| 2024/06/28 | 1,143 | 1,143 | 1,131 | 1,133 | -15 | -1.3% | 128,900 |
| 2024/06/27 | 1,137 | 1,155 | 1,131 | 1,148 | +19 | +1.7% | 166,000 |
| 2024/06/26 | 1,142 | 1,142 | 1,124 | 1,129 | -1 | -0.1% | 152,900 |
| 2024/06/25 | 1,108 | 1,134 | 1,108 | 1,130 | +21 | +1.9% | 220,300 |
| 2024/06/24 | 1,110 | 1,118 | 1,106 | 1,109 | +16 | +1.5% | 182,300 |
| 2024/06/21 | 1,088 | 1,103 | 1,084 | 1,093 | +7 | +0.6% | 705,500 |
| 2024/06/20 | 1,065 | 1,086 | 1,065 | 1,086 | +17 | +1.6% | 134,000 |
| 2024/06/19 | 1,061 | 1,069 | 1,059 | 1,069 | +6 | +0.6% | 98,600 |
| 2024/06/18 | 1,080 | 1,080 | 1,063 | 1,063 | -4 | -0.4% | 120,800 |
| 2024/06/17 | 1,076 | 1,076 | 1,058 | 1,067 | -13 | -1.2% | 165,100 |
| 2024/06/14 | 1,062 | 1,087 | 1,062 | 1,080 | +15 | +1.4% | 180,700 |
151～
200
件表示中 / 6701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 | 142,300円 | +10.5% | +19.1% | 3.72% | 10.84倍 | 1.83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 |
| ＩＤＯＭ | 106,200円 | +19.1% | +25.1% | 3.83% | 7.84倍 | 1.44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 |
| あいＨＤ | 191,800円 | +36.5% | -43.0% | 5.21% | 5.74倍 | 0.96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 |
| ハピネット | 440,000円 | +2.7% | +27.0% | 2.95% | 14.63倍 | 1.85倍 |
|
玩具卸で圧倒的。ゲームやＤＶＤソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
| 円谷フィール | 161,000円 | +9.2% | +24.4% | 2.48% | 8.63倍 | 2.27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 |
市場注目の銘柄
チャート関連のコラム
