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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,537 | 1,550 | 1,535 | 1,550 | +15 | +1% | 138,900 |
| 2025/05/01 | 1,529 | 1,537 | 1,520 | 1,535 | +6 | +0.4% | 117,300 |
| 2025/04/30 | 1,537 | 1,540 | 1,525 | 1,529 | -5 | -0.3% | 116,300 |
| 2025/04/28 | 1,534 | 1,551 | 1,530 | 1,534 | +8 | +0.5% | 130,300 |
| 2025/04/25 | 1,538 | 1,550 | 1,525 | 1,526 | -12 | -0.8% | 179,500 |
| 2025/04/24 | 1,555 | 1,564 | 1,533 | 1,538 | -11 | -0.7% | 153,800 |
| 2025/04/23 | 1,543 | 1,564 | 1,538 | 1,549 | +14 | +0.9% | 156,600 |
| 2025/04/22 | 1,522 | 1,535 | 1,517 | 1,535 | +14 | +0.9% | 101,500 |
| 2025/04/21 | 1,513 | 1,527 | 1,510 | 1,521 | +8 | +0.5% | 128,100 |
| 2025/04/18 | 1,475 | 1,517 | 1,472 | 1,513 | +53 | +3.6% | 114,400 |
| 2025/04/17 | 1,464 | 1,469 | 1,453 | 1,460 | -4 | -0.3% | 103,300 |
| 2025/04/16 | 1,468 | 1,468 | 1,453 | 1,464 | +4 | +0.3% | 83,900 |
| 2025/04/15 | 1,469 | 1,469 | 1,452 | 1,460 | +3 | +0.2% | 77,500 |
| 2025/04/14 | 1,464 | 1,471 | 1,454 | 1,457 | +4 | +0.3% | 84,700 |
| 2025/04/11 | 1,490 | 1,490 | 1,438 | 1,453 | -39 | -2.6% | 195,100 |
| 2025/04/10 | 1,501 | 1,507 | 1,472 | 1,492 | +69 | +4.8% | 166,000 |
| 2025/04/09 | 1,430 | 1,439 | 1,411 | 1,423 | -24 | -1.7% | 142,500 |
| 2025/04/08 | 1,450 | 1,451 | 1,423 | 1,447 | +36 | +2.6% | 157,100 |
| 2025/04/07 | 1,370 | 1,432 | 1,344 | 1,411 | -49 | -3.4% | 294,500 |
| 2025/04/04 | 1,436 | 1,465 | 1,436 | 1,460 | -6 | -0.4% | 276,800 |
| 2025/04/03 | 1,477 | 1,483 | 1,454 | 1,466 | -42 | -2.8% | 222,400 |
| 2025/04/02 | 1,533 | 1,533 | 1,504 | 1,508 | -26 | -1.7% | 117,600 |
| 2025/04/01 | 1,537 | 1,548 | 1,528 | 1,534 | +6 | +0.4% | 139,600 |
| 2025/03/31 | 1,533 | 1,546 | 1,508 | 1,528 | -28 | -1.8% | 292,100 |
| 2025/03/28 | 1,538 | 1,566 | 1,536 | 1,556 | -34 | -2.1% | 152,900 |
| 2025/03/27 | 1,572 | 1,590 | 1,559 | 1,590 | +6 | +0.4% | 232,200 |
| 2025/03/26 | 1,594 | 1,594 | 1,574 | 1,584 | ±0 | ±0% | 123,000 |
| 2025/03/25 | 1,580 | 1,599 | 1,576 | 1,584 | +15 | +1% | 116,400 |
| 2025/03/24 | 1,595 | 1,610 | 1,565 | 1,569 | -7 | -0.4% | 198,200 |
| 2025/03/21 | 1,571 | 1,585 | 1,571 | 1,576 | +5 | +0.3% | 152,200 |
| 2025/03/19 | 1,578 | 1,585 | 1,568 | 1,571 | -4 | -0.3% | 101,700 |
| 2025/03/18 | 1,582 | 1,594 | 1,568 | 1,575 | -6 | -0.4% | 170,300 |
| 2025/03/17 | 1,530 | 1,594 | 1,530 | 1,581 | +58 | +3.8% | 314,100 |
| 2025/03/14 | 1,519 | 1,537 | 1,507 | 1,523 | +19 | +1.3% | 198,300 |
| 2025/03/13 | 1,508 | 1,516 | 1,491 | 1,504 | -3 | -0.2% | 144,100 |
| 2025/03/12 | 1,494 | 1,520 | 1,492 | 1,507 | +11 | +0.7% | 133,300 |
| 2025/03/11 | 1,495 | 1,504 | 1,476 | 1,496 | -26 | -1.7% | 195,600 |
| 2025/03/10 | 1,519 | 1,538 | 1,513 | 1,522 | +2 | +0.1% | 149,800 |
| 2025/03/07 | 1,540 | 1,540 | 1,515 | 1,520 | -31 | -2% | 185,300 |
| 2025/03/06 | 1,560 | 1,567 | 1,545 | 1,551 | -1 | -0.1% | 158,500 |
| 2025/03/05 | 1,547 | 1,564 | 1,542 | 1,552 | +5 | +0.3% | 173,000 |
| 2025/03/04 | 1,550 | 1,567 | 1,538 | 1,547 | -24 | -1.5% | 238,300 |
| 2025/03/03 | 1,570 | 1,583 | 1,554 | 1,571 | +12 | +0.8% | 226,000 |
| 2025/02/28 | 1,560 | 1,577 | 1,529 | 1,559 | +8 | +0.5% | 322,000 |
| 2025/02/27 | 1,551 | 1,558 | 1,526 | 1,551 | +1 | +0.1% | 240,800 |
| 2025/02/26 | 1,568 | 1,578 | 1,529 | 1,550 | -18 | -1.1% | 191,300 |
| 2025/02/25 | 1,546 | 1,577 | 1,531 | 1,568 | +21 | +1.4% | 220,400 |
| 2025/02/21 | 1,563 | 1,564 | 1,540 | 1,547 | -27 | -1.7% | 180,600 |
| 2025/02/20 | 1,588 | 1,588 | 1,564 | 1,574 | -15 | -0.9% | 229,800 |
| 2025/02/19 | 1,605 | 1,605 | 1,572 | 1,589 | -15 | -0.9% | 158,600 |
1～
50
件表示中 / 6717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 | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 |
| オートバクス | 147,200円 | +4.5% | +54.5% | 4.08% | 15.01倍 | 0.90倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 211,800円 | +36.5% | -43.0% | 4.72% | 6.34倍 | 1.06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 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95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
