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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,465 | 1,469 | 1,450 | 1,469 | +5 | +0.3% | 97,900 |
| 2025/06/05 | 1,445 | 1,471 | 1,439 | 1,464 | +14 | +1% | 179,100 |
| 2025/06/04 | 1,443 | 1,453 | 1,436 | 1,450 | +1 | +0.1% | 114,300 |
| 2025/06/03 | 1,445 | 1,450 | 1,436 | 1,449 | +4 | +0.3% | 108,900 |
| 2025/06/02 | 1,445 | 1,446 | 1,437 | 1,445 | -8 | -0.6% | 99,000 |
| 2025/05/30 | 1,444 | 1,460 | 1,432 | 1,453 | +6 | +0.4% | 154,500 |
| 2025/05/29 | 1,471 | 1,474 | 1,442 | 1,447 | -25 | -1.7% | 163,700 |
| 2025/05/28 | 1,467 | 1,487 | 1,457 | 1,472 | +27 | +1.9% | 260,100 |
| 2025/05/27 | 1,447 | 1,454 | 1,444 | 1,445 | ±0 | ±0% | 109,300 |
| 2025/05/26 | 1,440 | 1,449 | 1,438 | 1,445 | ±0 | ±0% | 110,300 |
| 2025/05/23 | 1,447 | 1,449 | 1,434 | 1,445 | -2 | -0.1% | 174,200 |
| 2025/05/22 | 1,416 | 1,449 | 1,409 | 1,447 | +21 | +1.5% | 225,500 |
| 2025/05/21 | 1,419 | 1,441 | 1,415 | 1,426 | +8 | +0.6% | 229,000 |
| 2025/05/20 | 1,429 | 1,441 | 1,415 | 1,418 | -7 | -0.5% | 191,600 |
| 2025/05/19 | 1,420 | 1,429 | 1,406 | 1,425 | +14 | +1% | 290,400 |
| 2025/05/16 | 1,417 | 1,428 | 1,398 | 1,411 | +3 | +0.2% | 206,100 |
| 2025/05/15 | 1,404 | 1,414 | 1,399 | 1,408 | -6 | -0.4% | 158,800 |
| 2025/05/14 | 1,436 | 1,445 | 1,399 | 1,414 | -7 | -0.5% | 248,400 |
| 2025/05/13 | 1,422 | 1,438 | 1,410 | 1,421 | +1 | +0.1% | 334,400 |
| 2025/05/12 | 1,415 | 1,434 | 1,412 | 1,420 | -4 | -0.3% | 346,900 |
| 2025/05/09 | 1,420 | 1,445 | 1,420 | 1,424 | +1 | +0.1% | 501,600 |
| 2025/05/08 | 1,473 | 1,481 | 1,410 | 1,423 | -166 | -10.4% | 1,245,800 |
| 2025/05/07 | 1,547 | 1,598 | 1,538 | 1,589 | +39 | +2.5% | 271,800 |
| 2025/05/02 | 1,537 | 1,550 | 1,535 | 1,550 | +15 | +1% | 138,900 |
| 2025/05/01 | 1,529 | 1,537 | 1,520 | 1,535 | +6 | +0.4% | 117,300 |
| 2025/04/30 | 1,537 | 1,540 | 1,525 | 1,529 | -5 | -0.3% | 116,300 |
| 2025/04/28 | 1,534 | 1,551 | 1,530 | 1,534 | +8 | +0.5% | 130,300 |
| 2025/04/25 | 1,538 | 1,550 | 1,525 | 1,526 | -12 | -0.8% | 179,500 |
| 2025/04/24 | 1,555 | 1,564 | 1,533 | 1,538 | -11 | -0.7% | 153,800 |
| 2025/04/23 | 1,543 | 1,564 | 1,538 | 1,549 | +14 | +0.9% | 156,600 |
| 2025/04/22 | 1,522 | 1,535 | 1,517 | 1,535 | +14 | +0.9% | 101,500 |
| 2025/04/21 | 1,513 | 1,527 | 1,510 | 1,521 | +8 | +0.5% | 128,100 |
| 2025/04/18 | 1,475 | 1,517 | 1,472 | 1,513 | +53 | +3.6% | 114,400 |
| 2025/04/17 | 1,464 | 1,469 | 1,453 | 1,460 | -4 | -0.3% | 103,300 |
| 2025/04/16 | 1,468 | 1,468 | 1,453 | 1,464 | +4 | +0.3% | 83,900 |
| 2025/04/15 | 1,469 | 1,469 | 1,452 | 1,460 | +3 | +0.2% | 77,500 |
| 2025/04/14 | 1,464 | 1,471 | 1,454 | 1,457 | +4 | +0.3% | 84,700 |
| 2025/04/11 | 1,490 | 1,490 | 1,438 | 1,453 | -39 | -2.6% | 195,100 |
| 2025/04/10 | 1,501 | 1,507 | 1,472 | 1,492 | +69 | +4.8% | 166,000 |
| 2025/04/09 | 1,430 | 1,439 | 1,411 | 1,423 | -24 | -1.7% | 142,500 |
| 2025/04/08 | 1,450 | 1,451 | 1,423 | 1,447 | +36 | +2.6% | 157,100 |
| 2025/04/07 | 1,370 | 1,432 | 1,344 | 1,411 | -49 | -3.4% | 294,500 |
| 2025/04/04 | 1,436 | 1,465 | 1,436 | 1,460 | -6 | -0.4% | 276,800 |
| 2025/04/03 | 1,477 | 1,483 | 1,454 | 1,466 | -42 | -2.8% | 222,400 |
| 2025/04/02 | 1,533 | 1,533 | 1,504 | 1,508 | -26 | -1.7% | 117,600 |
| 2025/04/01 | 1,537 | 1,548 | 1,528 | 1,534 | +6 | +0.4% | 139,600 |
| 2025/03/31 | 1,533 | 1,546 | 1,508 | 1,528 | -28 | -1.8% | 292,100 |
| 2025/03/28 | 1,538 | 1,566 | 1,536 | 1,556 | -34 | -2.1% | 152,900 |
| 2025/03/27 | 1,572 | 1,590 | 1,559 | 1,590 | +6 | +0.4% | 232,200 |
| 2025/03/26 | 1,594 | 1,594 | 1,574 | 1,584 | ±0 | ±0% | 123,000 |
51～
100
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 | 146,200円 | +4.8% | +5.4% | 3.69% | 10.96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 |
| 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 | 344,500円 | +66.7% | +88.2% | 0.73% | 21.68倍 | 5.77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 | 388,000円 | +4.5% | +5.7% | 2.32% | 10.05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 | 68,300円 | +1.6% | -2.0% | 4.10% | 9.90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
該当銘柄がありません
チャート関連のコラム
