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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,130 | 1,130 | 1,109 | 1,115 | +9 | +0.8% | 240,300 |
| 2023/11/14 | 1,119 | 1,119 | 1,103 | 1,106 | -1 | -0.1% | 141,400 |
| 2023/11/13 | 1,115 | 1,123 | 1,098 | 1,107 | -2 | -0.2% | 189,500 |
| 2023/11/10 | 1,091 | 1,109 | 1,089 | 1,109 | +13 | +1.2% | 178,800 |
| 2023/11/09 | 1,077 | 1,100 | 1,071 | 1,096 | +18 | +1.7% | 266,100 |
| 2023/11/08 | 1,073 | 1,102 | 1,073 | 1,078 | +12 | +1.1% | 551,900 |
| 2023/11/07 | 1,138 | 1,145 | 1,060 | 1,066 | -42 | -3.8% | 763,600 |
| 2023/11/06 | 1,114 | 1,119 | 1,100 | 1,108 | +5 | +0.5% | 338,600 |
| 2023/11/02 | 1,167 | 1,170 | 1,098 | 1,103 | -48 | -4.2% | 325,800 |
| 2023/11/01 | 1,166 | 1,176 | 1,144 | 1,151 | +8 | +0.7% | 206,400 |
| 2023/10/31 | 1,113 | 1,143 | 1,112 | 1,143 | +20 | +1.8% | 167,200 |
| 2023/10/30 | 1,117 | 1,129 | 1,113 | 1,123 | -7 | -0.6% | 182,400 |
| 2023/10/27 | 1,116 | 1,130 | 1,100 | 1,130 | +30 | +2.7% | 201,800 |
| 2023/10/26 | 1,120 | 1,120 | 1,084 | 1,100 | -25 | -2.2% | 161,800 |
| 2023/10/25 | 1,132 | 1,143 | 1,122 | 1,125 | +11 | +1% | 216,500 |
| 2023/10/24 | 1,099 | 1,115 | 1,075 | 1,114 | +18 | +1.6% | 243,500 |
| 2023/10/23 | 1,100 | 1,107 | 1,096 | 1,096 | -14 | -1.3% | 133,000 |
| 2023/10/20 | 1,101 | 1,115 | 1,096 | 1,110 | -3 | -0.3% | 150,000 |
| 2023/10/19 | 1,106 | 1,117 | 1,102 | 1,113 | -9 | -0.8% | 115,200 |
| 2023/10/18 | 1,128 | 1,131 | 1,108 | 1,122 | ±0 | ±0% | 167,800 |
| 2023/10/17 | 1,111 | 1,136 | 1,110 | 1,122 | +17 | +1.5% | 207,200 |
| 2023/10/16 | 1,115 | 1,127 | 1,098 | 1,105 | -22 | -2% | 130,900 |
| 2023/10/13 | 1,146 | 1,149 | 1,125 | 1,127 | -36 | -3.1% | 210,200 |
| 2023/10/12 | 1,154 | 1,163 | 1,142 | 1,163 | +9 | +0.8% | 197,200 |
| 2023/10/11 | 1,145 | 1,161 | 1,138 | 1,154 | +3 | +0.3% | 238,900 |
| 2023/10/10 | 1,138 | 1,151 | 1,136 | 1,151 | +13 | +1.1% | 223,000 |
| 2023/10/06 | 1,126 | 1,149 | 1,126 | 1,138 | +12 | +1.1% | 202,600 |
| 2023/10/05 | 1,120 | 1,129 | 1,115 | 1,126 | +11 | +1% | 204,000 |
| 2023/10/04 | 1,116 | 1,127 | 1,108 | 1,115 | -20 | -1.8% | 245,400 |
| 2023/10/03 | 1,166 | 1,166 | 1,135 | 1,135 | -22 | -1.9% | 181,100 |
| 2023/10/02 | 1,172 | 1,182 | 1,157 | 1,157 | -7 | -0.6% | 194,800 |
| 2023/09/29 | 1,175 | 1,181 | 1,157 | 1,164 | +5 | +0.4% | 178,500 |
| 2023/09/28 | 1,168 | 1,169 | 1,148 | 1,159 | -4 | -0.3% | 175,600 |
| 2023/09/27 | 1,133 | 1,163 | 1,126 | 1,163 | +1 | +0.1% | 234,100 |
| 2023/09/26 | 1,154 | 1,167 | 1,147 | 1,162 | -1 | -0.1% | 155,600 |
| 2023/09/25 | 1,163 | 1,169 | 1,154 | 1,163 | ±0 | ±0% | 126,600 |
| 2023/09/22 | 1,149 | 1,170 | 1,149 | 1,163 | +2 | +0.2% | 186,500 |
| 2023/09/21 | 1,181 | 1,185 | 1,155 | 1,161 | -25 | -2.1% | 210,900 |
| 2023/09/20 | 1,216 | 1,217 | 1,186 | 1,186 | -43 | -3.5% | 257,000 |
| 2023/09/19 | 1,210 | 1,230 | 1,204 | 1,229 | +13 | +1.1% | 196,000 |
| 2023/09/15 | 1,225 | 1,227 | 1,212 | 1,216 | -9 | -0.7% | 363,800 |
| 2023/09/14 | 1,206 | 1,232 | 1,200 | 1,225 | +21 | +1.7% | 291,000 |
| 2023/09/13 | 1,211 | 1,216 | 1,198 | 1,204 | -7 | -0.6% | 235,300 |
| 2023/09/12 | 1,202 | 1,213 | 1,200 | 1,211 | +9 | +0.7% | 124,500 |
| 2023/09/11 | 1,194 | 1,205 | 1,188 | 1,202 | +21 | +1.8% | 161,600 |
| 2023/09/08 | 1,200 | 1,204 | 1,181 | 1,181 | -20 | -1.7% | 155,900 |
| 2023/09/07 | 1,200 | 1,203 | 1,187 | 1,201 | +4 | +0.3% | 209,900 |
| 2023/09/06 | 1,209 | 1,213 | 1,190 | 1,197 | -9 | -0.7% | 219,000 |
| 2023/09/05 | 1,189 | 1,211 | 1,188 | 1,206 | +17 | +1.4% | 307,900 |
| 2023/09/04 | 1,169 | 1,191 | 1,159 | 1,189 | +26 | +2.2% | 259,600 |
251～
300
件表示中 / 6611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 | 128,000円 | +5.1% | +4.0% | 3.59% | 11.21倍 | 1.64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 |
| 紙パル商 | 66,000円 | +4.2% | +7.4% | 3.79% | 8.13倍 | 0.60倍 |
|
国内紙流通首位。製紙２強の取扱高多い。Ｍ＆Ａで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
| メタプラネット | 267,500円 | +30.3% | - | 0.00% | - | 42.03倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 中央自 | 482,000円 | +4.2% | +4.8% | 2.86% | 10.96倍 | 1.69倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
| 東エレデバ | 306,500円 | -5.3% | -8.8% | 3.82% | 10.61倍 | 1.97倍 |
|
東京エレ系半導体商社。扱いは外国製が主。産業用に強み。製品開発、設計、製造のＰＢ事業も |
市場注目の銘柄
チャート関連のコラム
