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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,446 | 1,468 | 1,446 | 1,467 | +14 | +1% | 108,200 |
| 2025/08/18 | 1,439 | 1,457 | 1,438 | 1,453 | +14 | +1% | 134,500 |
| 2025/08/15 | 1,435 | 1,441 | 1,425 | 1,439 | +4 | +0.3% | 154,400 |
| 2025/08/14 | 1,460 | 1,462 | 1,433 | 1,435 | -38 | -2.6% | 204,100 |
| 2025/08/13 | 1,445 | 1,476 | 1,445 | 1,473 | +28 | +1.9% | 256,000 |
| 2025/08/12 | 1,435 | 1,451 | 1,430 | 1,445 | +11 | +0.8% | 256,300 |
| 2025/08/08 | 1,427 | 1,443 | 1,422 | 1,434 | +14 | +1% | 223,100 |
| 2025/08/07 | 1,408 | 1,426 | 1,400 | 1,420 | +21 | +1.5% | 268,600 |
| 2025/08/06 | 1,395 | 1,415 | 1,393 | 1,399 | +4 | +0.3% | 185,000 |
| 2025/08/05 | 1,410 | 1,429 | 1,395 | 1,395 | -5 | -0.4% | 280,700 |
| 2025/08/04 | 1,384 | 1,407 | 1,378 | 1,400 | +14 | +1% | 329,700 |
| 2025/08/01 | 1,424 | 1,445 | 1,386 | 1,386 | -67 | -4.6% | 608,500 |
| 2025/07/31 | 1,463 | 1,466 | 1,450 | 1,453 | -5 | -0.3% | 149,400 |
| 2025/07/30 | 1,453 | 1,468 | 1,450 | 1,458 | +9 | +0.6% | 108,800 |
| 2025/07/29 | 1,445 | 1,454 | 1,438 | 1,449 | -11 | -0.8% | 153,000 |
| 2025/07/28 | 1,474 | 1,487 | 1,459 | 1,460 | -11 | -0.7% | 196,400 |
| 2025/07/25 | 1,465 | 1,478 | 1,455 | 1,471 | +8 | +0.5% | 147,500 |
| 2025/07/24 | 1,459 | 1,469 | 1,456 | 1,463 | +17 | +1.2% | 115,000 |
| 2025/07/23 | 1,427 | 1,459 | 1,419 | 1,446 | +23 | +1.6% | 250,300 |
| 2025/07/22 | 1,425 | 1,437 | 1,416 | 1,423 | -12 | -0.8% | 125,800 |
| 2025/07/18 | 1,447 | 1,448 | 1,433 | 1,435 | -15 | -1% | 111,200 |
| 2025/07/17 | 1,437 | 1,452 | 1,437 | 1,450 | +16 | +1.1% | 83,500 |
| 2025/07/16 | 1,439 | 1,441 | 1,428 | 1,434 | +4 | +0.3% | 75,100 |
| 2025/07/15 | 1,442 | 1,445 | 1,429 | 1,430 | -13 | -0.9% | 103,400 |
| 2025/07/14 | 1,438 | 1,450 | 1,433 | 1,443 | +5 | +0.3% | 112,200 |
| 2025/07/11 | 1,430 | 1,447 | 1,430 | 1,438 | +5 | +0.3% | 253,000 |
| 2025/07/10 | 1,438 | 1,438 | 1,420 | 1,433 | +5 | +0.4% | 216,400 |
| 2025/07/09 | 1,438 | 1,445 | 1,423 | 1,428 | -16 | -1.1% | 133,700 |
| 2025/07/08 | 1,439 | 1,450 | 1,431 | 1,444 | +5 | +0.3% | 160,200 |
| 2025/07/07 | 1,435 | 1,446 | 1,421 | 1,439 | -1 | -0.1% | 145,900 |
| 2025/07/04 | 1,456 | 1,460 | 1,440 | 1,440 | -8 | -0.6% | 81,600 |
| 2025/07/03 | 1,470 | 1,477 | 1,445 | 1,448 | -30 | -2% | 159,100 |
| 2025/07/02 | 1,492 | 1,504 | 1,478 | 1,478 | -17 | -1.1% | 110,500 |
| 2025/07/01 | 1,484 | 1,496 | 1,471 | 1,495 | ±0 | ±0% | 161,500 |
| 2025/06/30 | 1,475 | 1,500 | 1,472 | 1,495 | +27 | +1.8% | 227,600 |
| 2025/06/27 | 1,464 | 1,471 | 1,446 | 1,468 | +21 | +1.5% | 414,200 |
| 2025/06/26 | 1,440 | 1,463 | 1,438 | 1,447 | +4 | +0.3% | 246,400 |
| 2025/06/25 | 1,441 | 1,450 | 1,430 | 1,443 | -2 | -0.1% | 156,900 |
| 2025/06/24 | 1,455 | 1,460 | 1,443 | 1,445 | +3 | +0.2% | 163,300 |
| 2025/06/23 | 1,448 | 1,454 | 1,442 | 1,442 | -6 | -0.4% | 166,700 |
| 2025/06/20 | 1,455 | 1,466 | 1,445 | 1,448 | -19 | -1.3% | 402,500 |
| 2025/06/19 | 1,492 | 1,497 | 1,465 | 1,467 | -31 | -2.1% | 145,600 |
| 2025/06/18 | 1,495 | 1,513 | 1,486 | 1,498 | +7 | +0.5% | 135,800 |
| 2025/06/17 | 1,476 | 1,497 | 1,476 | 1,491 | +12 | +0.8% | 165,000 |
| 2025/06/16 | 1,485 | 1,491 | 1,469 | 1,479 | +8 | +0.5% | 136,500 |
| 2025/06/13 | 1,516 | 1,520 | 1,464 | 1,471 | -48 | -3.2% | 219,700 |
| 2025/06/12 | 1,506 | 1,525 | 1,500 | 1,519 | +20 | +1.3% | 198,100 |
| 2025/06/11 | 1,485 | 1,509 | 1,485 | 1,499 | +16 | +1.1% | 142,600 |
| 2025/06/10 | 1,470 | 1,489 | 1,470 | 1,483 | +10 | +0.7% | 134,200 |
| 2025/06/09 | 1,472 | 1,492 | 1,462 | 1,473 | +4 | +0.3% | 144,700 |
1～
50
件表示中 / 6790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 | 146,700円 | +4.8% | +5.4% | 3.68% | 11.00倍 | 1.72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 |
| ユアサ商 | 493,500円 | +4.1% | +12.4% | 3.85% | 8.65倍 | 0.95倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| ＢＵＹＳＥＬＬ | 345,500円 | +66.7% | +88.2% | 0.72% | 21.74倍 | 5.79倍 |
|
高額品の出張買い取り展開、顧客はシニアが主。「福ちゃん」展開のレクストなどＭ＆Ａ急加速 |
| 松田産業 | 381,000円 | +4.5% | +5.7% | 2.36% | 9.87倍 | 0.99倍 |
|
電子部品スクラップから貴金属を回収、電子材料・地金の形で販売。魚すり身など食品素材卸も |
| 紙パル商 | 68,200円 | +1.6% | -2.0% | 4.11% | 9.89倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
