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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 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 |
| 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 |
1～
50
件表示中 / 6470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 | 116,100円 | -2.1% | -0.6% | 3.62% | 11.01倍 | 1.57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 |
| イエローハット | 200,800円 | +1.9% | +1.2% | 3.29% | 8.67倍 | 0.84倍 |
|
カー用品販売２位。居抜き物件中心の出店戦略が特徴。ＦＣ向け卸売りと自社直営店の２本柱 |
| 伊藤忠食 | 695,000円 | +5.8% | +0.6% | 1.58% | 14.70倍 | 0.84倍 |
|
伊藤忠Ｇの食品卸大手。３大都市圏での売上高約８割。コンビニはセブン向け、電子看板を育成 |
| レスター | 292,200円 | +2.6% | -33.6% | 3.94% | 12.55倍 | 1.07倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 蝶 理 | 335,500円 | -5.9% | +12.6% | 3.46% | 8.79倍 | 1.05倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
