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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,593 | 1,609 | 1,585 | 1,604 | +7 | +0.4% | 161,900 |
| 2025/02/17 | 1,599 | 1,614 | 1,597 | 1,597 | +4 | +0.3% | 143,600 |
| 2025/02/14 | 1,605 | 1,605 | 1,575 | 1,593 | -6 | -0.4% | 189,000 |
| 2025/02/13 | 1,606 | 1,607 | 1,593 | 1,599 | -2 | -0.1% | 170,400 |
| 2025/02/12 | 1,601 | 1,608 | 1,593 | 1,601 | +7 | +0.4% | 120,800 |
| 2025/02/10 | 1,573 | 1,601 | 1,563 | 1,594 | +10 | +0.6% | 200,600 |
| 2025/02/07 | 1,600 | 1,601 | 1,576 | 1,584 | -21 | -1.3% | 282,700 |
| 2025/02/06 | 1,628 | 1,633 | 1,589 | 1,605 | -14 | -0.9% | 318,000 |
| 2025/02/05 | 1,598 | 1,630 | 1,571 | 1,619 | +58 | +3.7% | 542,500 |
| 2025/02/04 | 1,578 | 1,616 | 1,538 | 1,561 | +4 | +0.3% | 563,300 |
| 2025/02/03 | 1,530 | 1,605 | 1,503 | 1,557 | +131 | +9.2% | 1,223,100 |
| 2025/01/31 | 1,420 | 1,430 | 1,406 | 1,426 | +4 | +0.3% | 164,000 |
| 2025/01/30 | 1,409 | 1,423 | 1,407 | 1,422 | ±0 | ±0% | 89,600 |
| 2025/01/29 | 1,423 | 1,431 | 1,411 | 1,422 | -1 | -0.1% | 150,800 |
| 2025/01/28 | 1,410 | 1,432 | 1,404 | 1,423 | +25 | +1.8% | 186,200 |
| 2025/01/27 | 1,382 | 1,404 | 1,379 | 1,398 | +27 | +2% | 244,600 |
| 2025/01/24 | 1,382 | 1,388 | 1,368 | 1,371 | +1 | +0.1% | 120,100 |
| 2025/01/23 | 1,375 | 1,390 | 1,370 | 1,370 | +1 | +0.1% | 122,100 |
| 2025/01/22 | 1,390 | 1,396 | 1,369 | 1,369 | -15 | -1.1% | 116,500 |
| 2025/01/21 | 1,363 | 1,385 | 1,363 | 1,384 | +20 | +1.5% | 89,600 |
| 2025/01/20 | 1,364 | 1,366 | 1,350 | 1,364 | ±0 | ±0% | 133,700 |
| 2025/01/17 | 1,366 | 1,370 | 1,343 | 1,364 | -5 | -0.4% | 142,600 |
| 2025/01/16 | 1,378 | 1,380 | 1,360 | 1,369 | -10 | -0.7% | 127,500 |
| 2025/01/15 | 1,377 | 1,385 | 1,372 | 1,379 | -3 | -0.2% | 85,300 |
| 2025/01/14 | 1,381 | 1,398 | 1,366 | 1,382 | -11 | -0.8% | 137,300 |
| 2025/01/10 | 1,383 | 1,408 | 1,383 | 1,393 | +13 | +0.9% | 201,300 |
| 2025/01/09 | 1,367 | 1,388 | 1,366 | 1,380 | +13 | +1% | 234,600 |
| 2025/01/08 | 1,356 | 1,376 | 1,355 | 1,367 | +11 | +0.8% | 199,100 |
| 2025/01/07 | 1,367 | 1,367 | 1,342 | 1,356 | +4 | +0.3% | 226,400 |
| 2025/01/06 | 1,380 | 1,389 | 1,352 | 1,352 | -27 | -2% | 159,300 |
| 2024/12/30 | 1,393 | 1,393 | 1,373 | 1,379 | -14 | -1% | 117,700 |
| 2024/12/27 | 1,395 | 1,395 | 1,380 | 1,393 | +6 | +0.4% | 130,000 |
| 2024/12/26 | 1,375 | 1,387 | 1,367 | 1,387 | +11 | +0.8% | 134,800 |
| 2024/12/25 | 1,385 | 1,388 | 1,368 | 1,376 | -1 | -0.1% | 147,100 |
| 2024/12/24 | 1,350 | 1,384 | 1,350 | 1,377 | +28 | +2.1% | 212,300 |
| 2024/12/23 | 1,330 | 1,349 | 1,323 | 1,349 | +16 | +1.2% | 131,800 |
| 2024/12/20 | 1,340 | 1,349 | 1,333 | 1,333 | -7 | -0.5% | 217,500 |
| 2024/12/19 | 1,324 | 1,347 | 1,324 | 1,340 | +10 | +0.8% | 115,900 |
| 2024/12/18 | 1,342 | 1,342 | 1,324 | 1,330 | -7 | -0.5% | 79,300 |
| 2024/12/17 | 1,350 | 1,352 | 1,337 | 1,337 | -8 | -0.6% | 89,000 |
| 2024/12/16 | 1,350 | 1,355 | 1,345 | 1,345 | -4 | -0.3% | 63,700 |
| 2024/12/13 | 1,342 | 1,357 | 1,342 | 1,349 | -5 | -0.4% | 98,700 |
| 2024/12/12 | 1,345 | 1,362 | 1,338 | 1,354 | +23 | +1.7% | 234,000 |
| 2024/12/11 | 1,322 | 1,342 | 1,320 | 1,331 | +10 | +0.8% | 163,700 |
| 2024/12/10 | 1,340 | 1,342 | 1,320 | 1,321 | -8 | -0.6% | 84,100 |
| 2024/12/09 | 1,315 | 1,335 | 1,312 | 1,329 | +18 | +1.4% | 145,400 |
| 2024/12/06 | 1,327 | 1,327 | 1,303 | 1,311 | -11 | -0.8% | 67,300 |
| 2024/12/05 | 1,327 | 1,330 | 1,319 | 1,322 | -2 | -0.2% | 85,000 |
| 2024/12/04 | 1,330 | 1,338 | 1,321 | 1,324 | -8 | -0.6% | 100,100 |
| 2024/12/03 | 1,325 | 1,347 | 1,324 | 1,332 | +17 | +1.3% | 149,100 |
51～
100
件表示中 / 6717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 | 155,000円 | +10.5% | +19.1% | 3.42% | 11.81倍 | 1.99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 |
| オートバクス | 147,200円 | +4.5% | +54.5% | 4.08% | 15.01倍 | 0.90倍 |
|
自動車用品店の国内最大手。「オートバックス」をＦＣ中心に全国展開。欧州、アジアでも運営 |
| あいＨＤ | 211,800円 | +36.5% | -43.0% | 4.72% | 6.34倍 | 1.06倍 |
|
防犯カメラが軸だが紙・布カッティングマシンなども。岩崎通信機の買収などＭ＆Ａに積極的 |
| モスフード | 364,000円 | +1.0% | +1.3% | 0.82% | 42.38倍 | 2.10倍 |
|
「モスバーガー」展開。業界２位、商品力に定評。ＦＣ比率８割強。海外は台湾などアジアに展開 |
| あらた | 320,500円 | +2.6% | +8.2% | 3.18% | 9.73倍 | 0.95倍 |
|
日用品卸最大手級。ダイカ、伊藤伊、サンビック統合で設立。独立系。ＰＢ品開発も手がける |
市場注目の銘柄
チャート関連のコラム
