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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,325 | 1,335 | 1,308 | 1,315 | -4 | -0.3% | 129,900 |
| 2024/11/29 | 1,310 | 1,330 | 1,308 | 1,319 | +9 | +0.7% | 170,800 |
| 2024/11/28 | 1,293 | 1,311 | 1,293 | 1,310 | +19 | +1.5% | 118,300 |
| 2024/11/27 | 1,302 | 1,305 | 1,278 | 1,291 | -22 | -1.7% | 125,100 |
| 2024/11/26 | 1,293 | 1,313 | 1,288 | 1,313 | +17 | +1.3% | 141,100 |
| 2024/11/25 | 1,299 | 1,299 | 1,280 | 1,296 | +16 | +1.3% | 268,800 |
| 2024/11/22 | 1,276 | 1,295 | 1,275 | 1,280 | +6 | +0.5% | 98,700 |
| 2024/11/21 | 1,260 | 1,276 | 1,260 | 1,274 | +10 | +0.8% | 135,800 |
| 2024/11/20 | 1,282 | 1,290 | 1,261 | 1,264 | -28 | -2.2% | 164,400 |
| 2024/11/19 | 1,285 | 1,301 | 1,281 | 1,292 | +9 | +0.7% | 166,100 |
| 2024/11/18 | 1,282 | 1,287 | 1,273 | 1,283 | -2 | -0.2% | 119,200 |
| 2024/11/15 | 1,289 | 1,290 | 1,281 | 1,285 | -4 | -0.3% | 76,200 |
| 2024/11/14 | 1,300 | 1,303 | 1,287 | 1,289 | -7 | -0.5% | 116,000 |
| 2024/11/13 | 1,314 | 1,315 | 1,280 | 1,296 | -21 | -1.6% | 203,300 |
| 2024/11/12 | 1,319 | 1,320 | 1,306 | 1,317 | +6 | +0.5% | 136,200 |
| 2024/11/11 | 1,284 | 1,318 | 1,284 | 1,311 | +14 | +1.1% | 132,200 |
| 2024/11/08 | 1,295 | 1,317 | 1,295 | 1,297 | +13 | +1% | 167,500 |
| 2024/11/07 | 1,295 | 1,300 | 1,282 | 1,284 | +4 | +0.3% | 150,100 |
| 2024/11/06 | 1,295 | 1,309 | 1,280 | 1,280 | ±0 | ±0% | 175,300 |
| 2024/11/05 | 1,260 | 1,299 | 1,251 | 1,280 | +20 | +1.6% | 197,200 |
| 2024/11/01 | 1,269 | 1,279 | 1,234 | 1,260 | +56 | +4.7% | 289,100 |
| 2024/10/31 | 1,197 | 1,214 | 1,186 | 1,204 | +17 | +1.4% | 195,800 |
| 2024/10/30 | 1,180 | 1,187 | 1,178 | 1,187 | +3 | +0.3% | 166,300 |
| 2024/10/29 | 1,176 | 1,188 | 1,176 | 1,184 | +9 | +0.8% | 81,700 |
| 2024/10/28 | 1,174 | 1,183 | 1,167 | 1,175 | +5 | +0.4% | 101,500 |
| 2024/10/25 | 1,178 | 1,178 | 1,167 | 1,170 | -10 | -0.8% | 71,000 |
| 2024/10/24 | 1,175 | 1,187 | 1,173 | 1,180 | -14 | -1.2% | 74,400 |
| 2024/10/23 | 1,204 | 1,208 | 1,194 | 1,194 | -14 | -1.2% | 81,300 |
| 2024/10/22 | 1,213 | 1,218 | 1,203 | 1,208 | -7 | -0.6% | 108,900 |
| 2024/10/21 | 1,212 | 1,220 | 1,211 | 1,215 | +4 | +0.3% | 77,300 |
| 2024/10/18 | 1,211 | 1,220 | 1,211 | 1,211 | -7 | -0.6% | 37,700 |
| 2024/10/17 | 1,220 | 1,224 | 1,213 | 1,218 | -3 | -0.2% | 75,300 |
| 2024/10/16 | 1,220 | 1,232 | 1,214 | 1,221 | -2 | -0.2% | 91,400 |
| 2024/10/15 | 1,232 | 1,235 | 1,220 | 1,223 | -6 | -0.5% | 71,700 |
| 2024/10/11 | 1,228 | 1,239 | 1,225 | 1,229 | +2 | +0.2% | 87,900 |
| 2024/10/10 | 1,230 | 1,234 | 1,220 | 1,227 | -7 | -0.6% | 70,000 |
| 2024/10/09 | 1,223 | 1,236 | 1,223 | 1,234 | +13 | +1.1% | 115,700 |
| 2024/10/08 | 1,224 | 1,226 | 1,217 | 1,221 | -13 | -1.1% | 82,200 |
| 2024/10/07 | 1,240 | 1,240 | 1,220 | 1,234 | +11 | +0.9% | 124,300 |
| 2024/10/04 | 1,230 | 1,235 | 1,221 | 1,223 | -8 | -0.6% | 131,600 |
| 2024/10/03 | 1,249 | 1,249 | 1,227 | 1,231 | +1 | +0.1% | 124,300 |
| 2024/10/02 | 1,235 | 1,245 | 1,224 | 1,230 | -11 | -0.9% | 144,400 |
| 2024/10/01 | 1,228 | 1,247 | 1,226 | 1,241 | +16 | +1.3% | 142,100 |
| 2024/09/30 | 1,207 | 1,228 | 1,205 | 1,225 | -12 | -1% | 214,900 |
| 2024/09/27 | 1,250 | 1,250 | 1,224 | 1,237 | -2 | -0.2% | 265,500 |
| 2024/09/26 | 1,230 | 1,242 | 1,227 | 1,239 | +13 | +1.1% | 241,900 |
| 2024/09/25 | 1,225 | 1,234 | 1,210 | 1,226 | -1 | -0.1% | 167,500 |
| 2024/09/24 | 1,192 | 1,238 | 1,189 | 1,227 | +43 | +3.6% | 177,600 |
| 2024/09/20 | 1,188 | 1,200 | 1,178 | 1,184 | -3 | -0.3% | 463,300 |
| 2024/09/19 | 1,185 | 1,192 | 1,178 | 1,187 | +5 | +0.4% | 96,500 |
101～
150
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
