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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,323 | 1,328 | 1,310 | 1,319 | -4 | -0.3% | 121,900 |
| 2021/08/31 | 1,316 | 1,334 | 1,312 | 1,323 | -11 | -0.8% | 198,700 |
| 2021/08/30 | 1,315 | 1,335 | 1,307 | 1,334 | +28 | +2.1% | 241,200 |
| 2021/08/27 | 1,300 | 1,306 | 1,292 | 1,306 | +6 | +0.5% | 105,200 |
| 2021/08/26 | 1,310 | 1,312 | 1,292 | 1,300 | -21 | -1.6% | 211,900 |
| 2021/08/25 | 1,327 | 1,330 | 1,316 | 1,321 | -14 | -1% | 141,200 |
| 2021/08/24 | 1,343 | 1,350 | 1,329 | 1,335 | -18 | -1.3% | 137,900 |
| 2021/08/23 | 1,345 | 1,360 | 1,343 | 1,353 | +19 | +1.4% | 121,300 |
| 2021/08/20 | 1,350 | 1,357 | 1,329 | 1,334 | -16 | -1.2% | 136,900 |
| 2021/08/19 | 1,348 | 1,365 | 1,347 | 1,350 | -9 | -0.7% | 91,700 |
| 2021/08/18 | 1,355 | 1,374 | 1,350 | 1,359 | +4 | +0.3% | 84,400 |
| 2021/08/17 | 1,361 | 1,374 | 1,354 | 1,355 | +10 | +0.7% | 106,500 |
| 2021/08/16 | 1,360 | 1,368 | 1,345 | 1,345 | -19 | -1.4% | 101,500 |
| 2021/08/13 | 1,355 | 1,370 | 1,348 | 1,364 | +17 | +1.3% | 92,500 |
| 2021/08/12 | 1,364 | 1,364 | 1,345 | 1,347 | +1 | +0.1% | 82,900 |
| 2021/08/11 | 1,354 | 1,375 | 1,342 | 1,346 | ±0 | ±0% | 203,100 |
| 2021/08/10 | 1,343 | 1,363 | 1,340 | 1,346 | +1 | +0.1% | 145,600 |
| 2021/08/06 | 1,385 | 1,386 | 1,342 | 1,345 | -24 | -1.8% | 199,500 |
| 2021/08/05 | 1,373 | 1,402 | 1,362 | 1,369 | -34 | -2.4% | 224,900 |
| 2021/08/04 | 1,418 | 1,418 | 1,398 | 1,403 | -10 | -0.7% | 129,400 |
| 2021/08/03 | 1,391 | 1,413 | 1,391 | 1,413 | +12 | +0.9% | 126,800 |
| 2021/08/02 | 1,399 | 1,408 | 1,394 | 1,401 | +27 | +2% | 195,200 |
| 2021/07/30 | 1,390 | 1,398 | 1,363 | 1,374 | -35 | -2.5% | 180,800 |
| 2021/07/29 | 1,399 | 1,410 | 1,389 | 1,409 | +15 | +1.1% | 153,200 |
| 2021/07/28 | 1,375 | 1,399 | 1,368 | 1,394 | ±0 | ±0% | 210,200 |
| 2021/07/27 | 1,405 | 1,405 | 1,385 | 1,394 | -1 | -0.1% | 144,700 |
| 2021/07/26 | 1,398 | 1,402 | 1,385 | 1,395 | +26 | +1.9% | 175,000 |
| 2021/07/21 | 1,355 | 1,384 | 1,347 | 1,369 | +24 | +1.8% | 285,900 |
| 2021/07/20 | 1,336 | 1,355 | 1,336 | 1,345 | -5 | -0.4% | 151,200 |
| 2021/07/19 | 1,349 | 1,357 | 1,337 | 1,350 | +1 | +0.1% | 175,800 |
| 2021/07/16 | 1,351 | 1,364 | 1,343 | 1,349 | -19 | -1.4% | 171,400 |
| 2021/07/15 | 1,400 | 1,403 | 1,363 | 1,368 | -27 | -1.9% | 125,500 |
| 2021/07/14 | 1,399 | 1,402 | 1,389 | 1,395 | -7 | -0.5% | 220,900 |
| 2021/07/13 | 1,405 | 1,409 | 1,396 | 1,402 | +2 | +0.1% | 151,500 |
| 2021/07/12 | 1,382 | 1,403 | 1,377 | 1,400 | +41 | +3% | 252,400 |
| 2021/07/09 | 1,340 | 1,366 | 1,331 | 1,359 | -2 | -0.1% | 217,700 |
| 2021/07/08 | 1,362 | 1,378 | 1,360 | 1,361 | -5 | -0.4% | 197,900 |
| 2021/07/07 | 1,351 | 1,377 | 1,346 | 1,366 | +16 | +1.2% | 263,600 |
| 2021/07/06 | 1,360 | 1,366 | 1,349 | 1,350 | -4 | -0.3% | 84,600 |
| 2021/07/05 | 1,347 | 1,358 | 1,346 | 1,354 | +4 | +0.3% | 89,400 |
| 2021/07/02 | 1,352 | 1,363 | 1,347 | 1,350 | ±0 | ±0% | 102,300 |
| 2021/07/01 | 1,342 | 1,358 | 1,339 | 1,350 | -1 | -0.1% | 141,100 |
| 2021/06/30 | 1,368 | 1,371 | 1,346 | 1,351 | -11 | -0.8% | 198,400 |
| 2021/06/29 | 1,370 | 1,372 | 1,359 | 1,362 | -13 | -0.9% | 148,200 |
| 2021/06/28 | 1,385 | 1,388 | 1,375 | 1,375 | -8 | -0.6% | 76,300 |
| 2021/06/25 | 1,401 | 1,401 | 1,381 | 1,383 | -5 | -0.4% | 84,000 |
| 2021/06/24 | 1,372 | 1,400 | 1,366 | 1,388 | +23 | +1.7% | 233,400 |
| 2021/06/23 | 1,378 | 1,386 | 1,363 | 1,365 | -12 | -0.9% | 106,700 |
| 2021/06/22 | 1,368 | 1,386 | 1,358 | 1,377 | +32 | +2.4% | 126,900 |
| 2021/06/21 | 1,350 | 1,368 | 1,341 | 1,345 | -35 | -2.5% | 176,500 |
901～
950
件表示中 / 6720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 | 142,400円 | +4.8% | +5.4% | 3.79% | 10.68倍 | 1.67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 |
| 三愛オブリ | 175,500円 | -1.5% | -26.7% | 5.70% | 11.51倍 | 0.95倍 |
|
石油・ＬＰガス卸大手。傘下にキグナス石油。羽田空港で給油施設運営等も。リコー三愛グループ |
| 東テク | 277,200円 | +10.1% | +30.4% | 3.61% | 12.01倍 | 2.02倍 |
|
空調・同関連機器商社の草分け。専業で首位。計装など工事部門拡大。保守工事子会社が強み |
| ミツウロコＧＨＤ | 208,900円 | +13.2% | -29.3% | 1.96% | 12.89倍 | 1.20倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| 中央自 | 174,100円 | +4.2% | +4.8% | 2.64% | 11.88倍 | 1.83倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム
