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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,172 | 1,182 | 1,157 | 1,157 | -7 | -0.6% | 194,800 |
2023/09/29 | 1,175 | 1,181 | 1,157 | 1,164 | +5 | +0.4% | 178,500 |
2023/09/28 | 1,168 | 1,169 | 1,148 | 1,159 | -4 | -0.3% | 175,600 |
2023/09/27 | 1,133 | 1,163 | 1,126 | 1,163 | +1 | +0.1% | 234,100 |
2023/09/26 | 1,154 | 1,167 | 1,147 | 1,162 | -1 | -0.1% | 155,600 |
2023/09/25 | 1,163 | 1,169 | 1,154 | 1,163 | ±0 | ±0% | 126,600 |
2023/09/22 | 1,149 | 1,170 | 1,149 | 1,163 | +2 | +0.2% | 186,500 |
2023/09/21 | 1,181 | 1,185 | 1,155 | 1,161 | -25 | -2.1% | 210,900 |
2023/09/20 | 1,216 | 1,217 | 1,186 | 1,186 | -43 | -3.5% | 257,000 |
2023/09/19 | 1,210 | 1,230 | 1,204 | 1,229 | +13 | +1.1% | 196,000 |
2023/09/15 | 1,225 | 1,227 | 1,212 | 1,216 | -9 | -0.7% | 363,800 |
2023/09/14 | 1,206 | 1,232 | 1,200 | 1,225 | +21 | +1.7% | 291,000 |
2023/09/13 | 1,211 | 1,216 | 1,198 | 1,204 | -7 | -0.6% | 235,300 |
2023/09/12 | 1,202 | 1,213 | 1,200 | 1,211 | +9 | +0.7% | 124,500 |
2023/09/11 | 1,194 | 1,205 | 1,188 | 1,202 | +21 | +1.8% | 161,600 |
2023/09/08 | 1,200 | 1,204 | 1,181 | 1,181 | -20 | -1.7% | 155,900 |
2023/09/07 | 1,200 | 1,203 | 1,187 | 1,201 | +4 | +0.3% | 209,900 |
2023/09/06 | 1,209 | 1,213 | 1,190 | 1,197 | -9 | -0.7% | 219,000 |
2023/09/05 | 1,189 | 1,211 | 1,188 | 1,206 | +17 | +1.4% | 307,900 |
2023/09/04 | 1,169 | 1,191 | 1,159 | 1,189 | +26 | +2.2% | 259,600 |
2023/09/01 | 1,154 | 1,166 | 1,143 | 1,163 | +10 | +0.9% | 163,600 |
2023/08/31 | 1,142 | 1,163 | 1,140 | 1,153 | +15 | +1.3% | 330,600 |
2023/08/30 | 1,140 | 1,152 | 1,132 | 1,138 | +2 | +0.2% | 286,300 |
2023/08/29 | 1,129 | 1,138 | 1,118 | 1,136 | +8 | +0.7% | 251,200 |
2023/08/28 | 1,119 | 1,128 | 1,109 | 1,128 | +28 | +2.5% | 234,600 |
2023/08/25 | 1,092 | 1,107 | 1,092 | 1,100 | -4 | -0.4% | 99,400 |
2023/08/24 | 1,109 | 1,111 | 1,098 | 1,104 | -5 | -0.5% | 147,400 |
2023/08/23 | 1,090 | 1,109 | 1,089 | 1,109 | +20 | +1.8% | 210,100 |
2023/08/22 | 1,079 | 1,092 | 1,073 | 1,089 | +23 | +2.2% | 207,400 |
2023/08/21 | 1,061 | 1,076 | 1,059 | 1,066 | +9 | +0.9% | 178,600 |
2023/08/18 | 1,056 | 1,061 | 1,048 | 1,057 | -8 | -0.8% | 127,800 |
2023/08/17 | 1,083 | 1,083 | 1,058 | 1,065 | -10 | -0.9% | 119,700 |
2023/08/16 | 1,072 | 1,081 | 1,058 | 1,075 | -6 | -0.6% | 286,600 |
2023/08/15 | 1,081 | 1,088 | 1,070 | 1,081 | -11 | -1% | 283,100 |
2023/08/14 | 1,100 | 1,108 | 1,082 | 1,092 | -2 | -0.2% | 209,300 |
2023/08/10 | 1,087 | 1,096 | 1,076 | 1,094 | +14 | +1.3% | 210,700 |
2023/08/09 | 1,115 | 1,118 | 1,076 | 1,080 | -61 | -5.3% | 400,500 |
2023/08/08 | 1,111 | 1,143 | 1,105 | 1,141 | +39 | +3.5% | 491,500 |
2023/08/07 | 1,088 | 1,109 | 1,085 | 1,102 | +20 | +1.8% | 281,400 |
2023/08/04 | 1,094 | 1,110 | 1,053 | 1,082 | -24 | -2.2% | 751,900 |
2023/08/03 | 1,101 | 1,125 | 1,075 | 1,106 | +125 | +12.7% | 1,338,700 |
2023/08/02 | 977 | 984 | 965 | 981 | -9 | -0.9% | 296,800 |
2023/08/01 | 1,000 | 1,005 | 990 | 990 | -6 | -0.6% | 176,700 |
2023/07/31 | 1,000 | 1,002 | 988 | 996 | +9 | +0.9% | 190,800 |
2023/07/28 | 980 | 987 | 973 | 987 | -2 | -0.2% | 230,900 |
2023/07/27 | 985 | 989 | 978 | 989 | +1 | +0.1% | 249,100 |
2023/07/26 | 991 | 993 | 983 | 988 | ±0 | ±0% | 192,300 |
2023/07/25 | 982 | 990 | 979 | 988 | +6 | +0.6% | 234,400 |
2023/07/24 | 982 | 986 | 975 | 982 | +8 | +0.8% | 138,200 |
2023/07/21 | 963 | 976 | 961 | 974 | +11 | +1.1% | 299,800 |
151~
200
件表示中 / 6481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 | 118,300円 | +5.1% | +4.0% | 3.89% | 11.08倍 | 1.53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 |
紙パル商 | 608,000円 | +1.1% | +7.4% | 4.11% | 7.49倍 | 0.59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 |
蝶 理 | 357,000円 | +4.0% | +3.6% | 3.42% | 8.80倍 | 1.08倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
日 伝 | 283,500円 | +5.6% | +1.1% | 2.29% | 18.34倍 | 0.98倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
レスター | 288,000円 | +9.3% | +8.4% | 4.17% | 10.82倍 | 1.03倍 |
|
エレクトロニクス総合商社。19年UKCHDがバイテックHDと統合。21年にPALTEK買収 |
市場注目の銘柄
チャート関連のコラム