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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,096 | 1,112 | 1,092 | 1,105 | +10 | +0.9% | 95,900 |
| 2024/06/07 | 1,079 | 1,095 | 1,075 | 1,095 | +17 | +1.6% | 187,500 |
| 2024/06/06 | 1,108 | 1,109 | 1,074 | 1,078 | -34 | -3.1% | 300,300 |
| 2024/06/05 | 1,120 | 1,124 | 1,109 | 1,112 | -16 | -1.4% | 262,900 |
| 2024/06/04 | 1,130 | 1,138 | 1,121 | 1,128 | -10 | -0.9% | 257,600 |
| 2024/06/03 | 1,139 | 1,141 | 1,127 | 1,138 | -1 | -0.1% | 131,100 |
| 2024/05/31 | 1,122 | 1,139 | 1,112 | 1,139 | +22 | +2% | 259,900 |
| 2024/05/30 | 1,108 | 1,117 | 1,099 | 1,117 | -3 | -0.3% | 97,400 |
| 2024/05/29 | 1,115 | 1,131 | 1,115 | 1,120 | +5 | +0.4% | 115,100 |
| 2024/05/28 | 1,115 | 1,129 | 1,115 | 1,115 | -7 | -0.6% | 111,400 |
| 2024/05/27 | 1,145 | 1,145 | 1,108 | 1,122 | -12 | -1.1% | 125,700 |
| 2024/05/24 | 1,115 | 1,144 | 1,115 | 1,134 | +16 | +1.4% | 142,300 |
| 2024/05/23 | 1,111 | 1,133 | 1,109 | 1,118 | +10 | +0.9% | 150,300 |
| 2024/05/22 | 1,137 | 1,138 | 1,107 | 1,108 | -42 | -3.7% | 227,600 |
| 2024/05/21 | 1,170 | 1,179 | 1,146 | 1,150 | -22 | -1.9% | 125,400 |
| 2024/05/20 | 1,181 | 1,189 | 1,169 | 1,172 | -12 | -1% | 109,500 |
| 2024/05/17 | 1,177 | 1,199 | 1,172 | 1,184 | +1 | +0.1% | 99,000 |
| 2024/05/16 | 1,197 | 1,204 | 1,177 | 1,183 | +6 | +0.5% | 113,300 |
| 2024/05/15 | 1,200 | 1,200 | 1,174 | 1,177 | -16 | -1.3% | 114,000 |
| 2024/05/14 | 1,211 | 1,219 | 1,187 | 1,193 | -27 | -2.2% | 114,000 |
| 2024/05/13 | 1,228 | 1,236 | 1,211 | 1,220 | -18 | -1.5% | 109,500 |
| 2024/05/10 | 1,235 | 1,239 | 1,217 | 1,238 | +15 | +1.2% | 150,300 |
| 2024/05/09 | 1,205 | 1,242 | 1,205 | 1,223 | +18 | +1.5% | 145,100 |
| 2024/05/08 | 1,250 | 1,250 | 1,205 | 1,205 | -46 | -3.7% | 152,100 |
| 2024/05/07 | 1,242 | 1,258 | 1,233 | 1,251 | ±0 | ±0% | 227,600 |
| 2024/05/02 | 1,250 | 1,300 | 1,231 | 1,251 | +91 | +7.8% | 843,000 |
| 2024/05/01 | 1,165 | 1,171 | 1,156 | 1,160 | -5 | -0.4% | 178,700 |
| 2024/04/30 | 1,179 | 1,179 | 1,160 | 1,165 | +4 | +0.3% | 149,300 |
| 2024/04/26 | 1,138 | 1,170 | 1,132 | 1,161 | +18 | +1.6% | 700,800 |
| 2024/04/25 | 1,150 | 1,153 | 1,142 | 1,143 | -15 | -1.3% | 108,900 |
| 2024/04/24 | 1,149 | 1,167 | 1,149 | 1,158 | +10 | +0.9% | 178,500 |
| 2024/04/23 | 1,147 | 1,153 | 1,142 | 1,148 | -3 | -0.3% | 90,900 |
| 2024/04/22 | 1,158 | 1,162 | 1,142 | 1,151 | +10 | +0.9% | 150,500 |
| 2024/04/19 | 1,155 | 1,155 | 1,128 | 1,141 | -15 | -1.3% | 152,300 |
| 2024/04/18 | 1,139 | 1,164 | 1,135 | 1,156 | +12 | +1% | 213,800 |
| 2024/04/17 | 1,161 | 1,162 | 1,142 | 1,144 | -13 | -1.1% | 125,200 |
| 2024/04/16 | 1,160 | 1,167 | 1,151 | 1,157 | -18 | -1.5% | 141,200 |
| 2024/04/15 | 1,165 | 1,176 | 1,160 | 1,175 | -6 | -0.5% | 127,100 |
| 2024/04/12 | 1,171 | 1,186 | 1,171 | 1,181 | +11 | +0.9% | 136,700 |
| 2024/04/11 | 1,166 | 1,172 | 1,151 | 1,170 | -6 | -0.5% | 142,500 |
| 2024/04/10 | 1,156 | 1,183 | 1,156 | 1,176 | +17 | +1.5% | 171,900 |
| 2024/04/09 | 1,160 | 1,166 | 1,153 | 1,159 | -1 | -0.1% | 170,400 |
| 2024/04/08 | 1,153 | 1,167 | 1,149 | 1,160 | +8 | +0.7% | 192,800 |
| 2024/04/05 | 1,156 | 1,162 | 1,147 | 1,152 | -10 | -0.9% | 145,400 |
| 2024/04/04 | 1,166 | 1,166 | 1,154 | 1,162 | -3 | -0.3% | 151,800 |
| 2024/04/03 | 1,153 | 1,173 | 1,153 | 1,165 | +6 | +0.5% | 212,300 |
| 2024/04/02 | 1,191 | 1,191 | 1,157 | 1,159 | -40 | -3.3% | 239,600 |
| 2024/04/01 | 1,222 | 1,223 | 1,183 | 1,199 | -19 | -1.6% | 279,800 |
| 2024/03/29 | 1,201 | 1,224 | 1,199 | 1,218 | +13 | +1.1% | 151,100 |
| 2024/03/28 | 1,220 | 1,220 | 1,201 | 1,205 | -50 | -4% | 266,500 |
201～
250
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
