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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,253 | 1,272 | 1,249 | 1,255 | +3 | +0.2% | 236,400 |
| 2024/03/26 | 1,265 | 1,269 | 1,248 | 1,252 | -17 | -1.3% | 199,000 |
| 2024/03/25 | 1,280 | 1,288 | 1,268 | 1,269 | -8 | -0.6% | 146,800 |
| 2024/03/22 | 1,268 | 1,279 | 1,265 | 1,277 | +11 | +0.9% | 138,300 |
| 2024/03/21 | 1,284 | 1,284 | 1,261 | 1,266 | +2 | +0.2% | 159,800 |
| 2024/03/19 | 1,250 | 1,274 | 1,246 | 1,264 | +5 | +0.4% | 190,800 |
| 2024/03/18 | 1,255 | 1,264 | 1,250 | 1,259 | +13 | +1% | 118,800 |
| 2024/03/15 | 1,250 | 1,256 | 1,237 | 1,246 | -5 | -0.4% | 261,500 |
| 2024/03/14 | 1,259 | 1,259 | 1,242 | 1,251 | -2 | -0.2% | 147,800 |
| 2024/03/13 | 1,270 | 1,276 | 1,253 | 1,253 | -10 | -0.8% | 120,900 |
| 2024/03/12 | 1,239 | 1,265 | 1,226 | 1,263 | +20 | +1.6% | 137,700 |
| 2024/03/11 | 1,239 | 1,245 | 1,229 | 1,243 | +4 | +0.3% | 129,400 |
| 2024/03/08 | 1,229 | 1,260 | 1,222 | 1,239 | -20 | -1.6% | 355,300 |
| 2024/03/07 | 1,285 | 1,290 | 1,256 | 1,259 | -23 | -1.8% | 172,000 |
| 2024/03/06 | 1,271 | 1,288 | 1,265 | 1,282 | -1 | -0.1% | 190,500 |
| 2024/03/05 | 1,290 | 1,292 | 1,272 | 1,283 | -8 | -0.6% | 111,200 |
| 2024/03/04 | 1,303 | 1,313 | 1,288 | 1,291 | -8 | -0.6% | 198,200 |
| 2024/03/01 | 1,298 | 1,302 | 1,285 | 1,299 | -9 | -0.7% | 163,100 |
| 2024/02/29 | 1,276 | 1,317 | 1,272 | 1,308 | +35 | +2.7% | 280,200 |
| 2024/02/28 | 1,280 | 1,289 | 1,272 | 1,273 | -7 | -0.5% | 123,800 |
| 2024/02/27 | 1,288 | 1,291 | 1,277 | 1,280 | -8 | -0.6% | 127,300 |
| 2024/02/26 | 1,279 | 1,292 | 1,278 | 1,288 | +17 | +1.3% | 174,200 |
| 2024/02/22 | 1,276 | 1,282 | 1,267 | 1,271 | -5 | -0.4% | 147,100 |
| 2024/02/21 | 1,270 | 1,288 | 1,266 | 1,276 | +4 | +0.3% | 143,000 |
| 2024/02/20 | 1,275 | 1,286 | 1,263 | 1,272 | +5 | +0.4% | 192,500 |
| 2024/02/19 | 1,234 | 1,275 | 1,231 | 1,267 | +4 | +0.3% | 209,000 |
| 2024/02/16 | 1,266 | 1,275 | 1,258 | 1,263 | -1 | -0.1% | 179,600 |
| 2024/02/15 | 1,278 | 1,280 | 1,250 | 1,264 | -9 | -0.7% | 273,700 |
| 2024/02/14 | 1,292 | 1,299 | 1,262 | 1,273 | -19 | -1.5% | 169,800 |
| 2024/02/13 | 1,305 | 1,307 | 1,280 | 1,292 | -1 | -0.1% | 173,100 |
| 2024/02/09 | 1,291 | 1,313 | 1,289 | 1,293 | -17 | -1.3% | 129,000 |
| 2024/02/08 | 1,316 | 1,321 | 1,277 | 1,310 | -1 | -0.1% | 200,500 |
| 2024/02/07 | 1,320 | 1,327 | 1,298 | 1,311 | +31 | +2.4% | 207,400 |
| 2024/02/06 | 1,310 | 1,310 | 1,279 | 1,280 | -46 | -3.5% | 208,500 |
| 2024/02/05 | 1,350 | 1,357 | 1,311 | 1,326 | -16 | -1.2% | 303,100 |
| 2024/02/02 | 1,339 | 1,343 | 1,333 | 1,342 | +9 | +0.7% | 195,800 |
| 2024/02/01 | 1,311 | 1,333 | 1,311 | 1,333 | +9 | +0.7% | 128,600 |
| 2024/01/31 | 1,307 | 1,328 | 1,307 | 1,324 | +5 | +0.4% | 156,800 |
| 2024/01/30 | 1,333 | 1,334 | 1,319 | 1,319 | -7 | -0.5% | 165,700 |
| 2024/01/29 | 1,324 | 1,334 | 1,322 | 1,326 | +15 | +1.1% | 173,800 |
| 2024/01/26 | 1,309 | 1,320 | 1,304 | 1,311 | ±0 | ±0% | 186,900 |
| 2024/01/25 | 1,305 | 1,324 | 1,305 | 1,311 | +6 | +0.5% | 180,100 |
| 2024/01/24 | 1,314 | 1,323 | 1,302 | 1,305 | -6 | -0.5% | 181,500 |
| 2024/01/23 | 1,310 | 1,333 | 1,310 | 1,311 | +1 | +0.1% | 149,800 |
| 2024/01/22 | 1,295 | 1,314 | 1,295 | 1,310 | +15 | +1.2% | 150,500 |
| 2024/01/19 | 1,299 | 1,303 | 1,284 | 1,295 | +6 | +0.5% | 170,800 |
| 2024/01/18 | 1,290 | 1,300 | 1,281 | 1,289 | -4 | -0.3% | 131,700 |
| 2024/01/17 | 1,300 | 1,316 | 1,291 | 1,293 | -13 | -1% | 194,600 |
| 2024/01/16 | 1,327 | 1,327 | 1,300 | 1,306 | -15 | -1.1% | 119,000 |
| 2024/01/15 | 1,328 | 1,330 | 1,314 | 1,321 | -9 | -0.7% | 146,600 |
251～
300
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
