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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 975 | 975 | 959 | 963 | +3 | +0.3% | 337,200 |
| 2022/05/17 | 947 | 966 | 943 | 960 | +34 | +3.7% | 413,400 |
| 2022/05/16 | 965 | 967 | 918 | 926 | -37 | -3.8% | 478,800 |
| 2022/05/13 | 926 | 976 | 926 | 963 | +46 | +5% | 499,100 |
| 2022/05/12 | 998 | 998 | 910 | 917 | -139 | -13.2% | 902,200 |
| 2022/05/11 | 1,046 | 1,066 | 1,046 | 1,056 | +5 | +0.5% | 195,200 |
| 2022/05/10 | 1,044 | 1,059 | 1,040 | 1,051 | +3 | +0.3% | 201,300 |
| 2022/05/09 | 1,074 | 1,079 | 1,047 | 1,048 | -40 | -3.7% | 201,200 |
| 2022/05/06 | 1,085 | 1,092 | 1,075 | 1,088 | +3 | +0.3% | 186,400 |
| 2022/05/02 | 1,083 | 1,095 | 1,078 | 1,085 | ±0 | ±0% | 163,800 |
| 2022/04/28 | 1,060 | 1,086 | 1,060 | 1,085 | +10 | +0.9% | 241,700 |
| 2022/04/27 | 1,065 | 1,084 | 1,056 | 1,075 | -4 | -0.4% | 316,100 |
| 2022/04/26 | 1,100 | 1,102 | 1,077 | 1,079 | -6 | -0.6% | 165,500 |
| 2022/04/25 | 1,086 | 1,093 | 1,080 | 1,085 | -29 | -2.6% | 173,700 |
| 2022/04/22 | 1,098 | 1,121 | 1,095 | 1,114 | -3 | -0.3% | 236,900 |
| 2022/04/21 | 1,110 | 1,124 | 1,103 | 1,117 | +15 | +1.4% | 197,400 |
| 2022/04/20 | 1,098 | 1,106 | 1,094 | 1,102 | +22 | +2% | 262,700 |
| 2022/04/19 | 1,073 | 1,094 | 1,071 | 1,080 | -4 | -0.4% | 221,000 |
| 2022/04/18 | 1,079 | 1,090 | 1,066 | 1,084 | -2 | -0.2% | 137,400 |
| 2022/04/15 | 1,076 | 1,098 | 1,074 | 1,086 | -9 | -0.8% | 143,900 |
| 2022/04/14 | 1,098 | 1,104 | 1,087 | 1,095 | -3 | -0.3% | 143,300 |
| 2022/04/13 | 1,096 | 1,107 | 1,094 | 1,098 | +5 | +0.5% | 188,700 |
| 2022/04/12 | 1,095 | 1,102 | 1,080 | 1,093 | -10 | -0.9% | 198,600 |
| 2022/04/11 | 1,119 | 1,121 | 1,093 | 1,103 | -18 | -1.6% | 167,100 |
| 2022/04/08 | 1,106 | 1,132 | 1,103 | 1,121 | +17 | +1.5% | 386,000 |
| 2022/04/07 | 1,082 | 1,105 | 1,076 | 1,104 | +11 | +1% | 335,600 |
| 2022/04/06 | 1,095 | 1,099 | 1,081 | 1,093 | -2 | -0.2% | 250,200 |
| 2022/04/05 | 1,092 | 1,103 | 1,087 | 1,095 | +12 | +1.1% | 286,400 |
| 2022/04/04 | 1,054 | 1,083 | 1,050 | 1,083 | +48 | +4.6% | 359,300 |
| 2022/04/01 | 1,021 | 1,039 | 1,011 | 1,035 | +8 | +0.8% | 342,400 |
| 2022/03/31 | 1,035 | 1,038 | 1,021 | 1,027 | -13 | -1.3% | 274,800 |
| 2022/03/30 | 1,075 | 1,077 | 1,036 | 1,040 | -57 | -5.2% | 391,900 |
| 2022/03/29 | 1,093 | 1,101 | 1,084 | 1,097 | ±0 | ±0% | 276,700 |
| 2022/03/28 | 1,108 | 1,108 | 1,086 | 1,097 | -3 | -0.3% | 218,400 |
| 2022/03/25 | 1,114 | 1,114 | 1,096 | 1,100 | -3 | -0.3% | 179,100 |
| 2022/03/24 | 1,089 | 1,109 | 1,088 | 1,103 | -8 | -0.7% | 186,100 |
| 2022/03/23 | 1,098 | 1,112 | 1,094 | 1,111 | +33 | +3.1% | 219,600 |
| 2022/03/22 | 1,085 | 1,095 | 1,071 | 1,078 | +7 | +0.7% | 230,700 |
| 2022/03/18 | 1,070 | 1,081 | 1,061 | 1,071 | -7 | -0.6% | 537,000 |
| 2022/03/17 | 1,065 | 1,078 | 1,062 | 1,078 | +35 | +3.4% | 318,100 |
| 2022/03/16 | 1,065 | 1,068 | 1,042 | 1,043 | -19 | -1.8% | 239,800 |
| 2022/03/15 | 1,035 | 1,071 | 1,034 | 1,062 | +28 | +2.7% | 227,400 |
| 2022/03/14 | 1,036 | 1,051 | 1,024 | 1,034 | +1 | +0.1% | 209,600 |
| 2022/03/11 | 1,052 | 1,060 | 1,029 | 1,033 | -40 | -3.7% | 295,800 |
| 2022/03/10 | 1,087 | 1,087 | 1,064 | 1,073 | +26 | +2.5% | 199,000 |
| 2022/03/09 | 1,055 | 1,060 | 1,037 | 1,047 | -7 | -0.7% | 265,000 |
| 2022/03/08 | 1,060 | 1,084 | 1,052 | 1,054 | -14 | -1.3% | 385,200 |
| 2022/03/07 | 1,042 | 1,079 | 1,042 | 1,068 | -3 | -0.3% | 436,900 |
| 2022/03/04 | 1,080 | 1,085 | 1,053 | 1,071 | -21 | -1.9% | 290,000 |
| 2022/03/03 | 1,121 | 1,127 | 1,092 | 1,092 | -11 | -1% | 237,400 |
801～
850
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 | 146,700円 | +4.8% | +5.4% | 3.68% | 11.00倍 | 1.71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 | 345,000円 | +66.7% | +88.2% | 0.72% | 21.71倍 | 5.78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 | 390,000円 | +4.5% | +5.7% | 2.31% | 10.11倍 | 1.01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 | 261,300円 | +5.3% | +7.0% | 3.83% | 13.78倍 | 1.05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
