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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 962 | 979 | 962 | 974 | +19 | +2% | 162,700 |
| 2022/10/11 | 975 | 980 | 955 | 955 | -24 | -2.5% | 175,000 |
| 2022/10/07 | 976 | 999 | 976 | 979 | -11 | -1.1% | 154,100 |
| 2022/10/06 | 993 | 998 | 985 | 990 | +7 | +0.7% | 215,200 |
| 2022/10/05 | 998 | 1,004 | 983 | 983 | -3 | -0.3% | 146,900 |
| 2022/10/04 | 960 | 987 | 960 | 986 | +43 | +4.6% | 215,700 |
| 2022/10/03 | 952 | 954 | 925 | 943 | -24 | -2.5% | 311,300 |
| 2022/09/30 | 961 | 973 | 957 | 967 | -1 | -0.1% | 164,200 |
| 2022/09/29 | 978 | 979 | 968 | 968 | +13 | +1.4% | 238,200 |
| 2022/09/28 | 956 | 961 | 940 | 955 | -2 | -0.2% | 163,000 |
| 2022/09/27 | 969 | 969 | 956 | 957 | -4 | -0.4% | 248,000 |
| 2022/09/26 | 980 | 980 | 957 | 961 | -27 | -2.7% | 222,600 |
| 2022/09/22 | 990 | 1,000 | 986 | 988 | -16 | -1.6% | 126,400 |
| 2022/09/21 | 989 | 1,004 | 988 | 1,004 | +9 | +0.9% | 142,200 |
| 2022/09/20 | 1,017 | 1,020 | 994 | 995 | -2 | -0.2% | 162,200 |
| 2022/09/16 | 993 | 1,006 | 991 | 997 | -4 | -0.4% | 141,200 |
| 2022/09/15 | 1,000 | 1,009 | 998 | 1,001 | -1 | -0.1% | 131,900 |
| 2022/09/14 | 1,005 | 1,010 | 998 | 1,002 | -23 | -2.2% | 129,600 |
| 2022/09/13 | 1,016 | 1,026 | 1,013 | 1,025 | +8 | +0.8% | 145,300 |
| 2022/09/12 | 1,023 | 1,023 | 1,007 | 1,017 | +10 | +1% | 119,500 |
| 2022/09/09 | 1,000 | 1,022 | 1,000 | 1,007 | +8 | +0.8% | 197,600 |
| 2022/09/08 | 987 | 1,000 | 980 | 999 | +21 | +2.1% | 174,200 |
| 2022/09/07 | 980 | 982 | 967 | 978 | -5 | -0.5% | 136,000 |
| 2022/09/06 | 980 | 993 | 978 | 983 | +14 | +1.4% | 156,200 |
| 2022/09/05 | 978 | 980 | 968 | 969 | -22 | -2.2% | 196,800 |
| 2022/09/02 | 1,021 | 1,021 | 990 | 991 | -17 | -1.7% | 157,400 |
| 2022/09/01 | 1,011 | 1,017 | 1,006 | 1,008 | -8 | -0.8% | 163,600 |
| 2022/08/31 | 1,018 | 1,024 | 1,011 | 1,016 | -22 | -2.1% | 413,300 |
| 2022/08/30 | 1,029 | 1,038 | 1,008 | 1,038 | +14 | +1.4% | 838,000 |
| 2022/08/29 | 1,012 | 1,030 | 1,010 | 1,024 | -22 | -2.1% | 230,900 |
| 2022/08/26 | 1,042 | 1,056 | 1,036 | 1,046 | +8 | +0.8% | 207,900 |
| 2022/08/25 | 1,034 | 1,045 | 1,031 | 1,038 | +4 | +0.4% | 121,500 |
| 2022/08/24 | 1,026 | 1,040 | 1,025 | 1,034 | +4 | +0.4% | 134,400 |
| 2022/08/23 | 1,017 | 1,038 | 1,017 | 1,030 | -2 | -0.2% | 190,100 |
| 2022/08/22 | 1,007 | 1,034 | 1,007 | 1,032 | +6 | +0.6% | 139,200 |
| 2022/08/19 | 1,029 | 1,034 | 1,018 | 1,026 | +6 | +0.6% | 133,100 |
| 2022/08/18 | 1,043 | 1,043 | 1,018 | 1,020 | -36 | -3.4% | 189,400 |
| 2022/08/17 | 1,052 | 1,063 | 1,049 | 1,056 | +3 | +0.3% | 224,900 |
| 2022/08/16 | 1,051 | 1,054 | 1,034 | 1,053 | +4 | +0.4% | 153,800 |
| 2022/08/15 | 1,050 | 1,052 | 1,022 | 1,049 | +8 | +0.8% | 271,100 |
| 2022/08/12 | 1,025 | 1,041 | 1,023 | 1,041 | +20 | +2% | 215,200 |
| 2022/08/10 | 1,001 | 1,021 | 999 | 1,021 | +15 | +1.5% | 195,600 |
| 2022/08/09 | 1,015 | 1,021 | 1,002 | 1,006 | -7 | -0.7% | 184,700 |
| 2022/08/08 | 996 | 1,020 | 995 | 1,013 | +4 | +0.4% | 266,900 |
| 2022/08/05 | 996 | 1,011 | 991 | 1,009 | -17 | -1.7% | 248,600 |
| 2022/08/04 | 1,019 | 1,029 | 1,012 | 1,026 | +12 | +1.2% | 173,000 |
| 2022/08/03 | 1,008 | 1,020 | 1,002 | 1,014 | -3 | -0.3% | 236,200 |
| 2022/08/02 | 1,041 | 1,044 | 1,014 | 1,017 | -53 | -5% | 438,400 |
| 2022/08/01 | 1,064 | 1,083 | 1,038 | 1,070 | +81 | +8.2% | 951,200 |
| 2022/07/29 | 984 | 997 | 980 | 989 | -3 | -0.3% | 334,400 |
701～
750
件表示中 / 6791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 | 147,200円 | +4.8% | +5.4% | 3.67% | 11.04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 |
| ＢＵＹＳＥＬＬ | 352,500円 | +66.7% | +88.2% | 0.71% | 22.18倍 | 5.91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 | 392,000円 | +4.5% | +5.7% | 2.30% | 10.16倍 | 1.02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 | 68,400円 | +1.6% | -2.0% | 4.09% | 9.92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 |
| ドウシシャ | 263,100円 | +5.3% | +7.0% | 3.80% | 13.87倍 | 1.06倍 |
|
自社企画・開発のＰＢ品が主力に成長。ブランド品など量販店向け中心に卸売り。小売り支援も |
市場注目の銘柄
チャート関連のコラム
