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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,316 | 1,321 | 1,277 | 1,310 | -1 | -0.1% | 200,500 |
| 2024/02/07 | 1,320 | 1,327 | 1,298 | 1,311 | +31 | +2.4% | 207,400 |
| 2024/02/06 | 1,310 | 1,310 | 1,279 | 1,280 | -46 | -3.5% | 208,500 |
| 2024/02/05 | 1,350 | 1,357 | 1,311 | 1,326 | -16 | -1.2% | 303,100 |
| 2024/02/02 | 1,339 | 1,343 | 1,333 | 1,342 | +9 | +0.7% | 195,800 |
| 2024/02/01 | 1,311 | 1,333 | 1,311 | 1,333 | +9 | +0.7% | 128,600 |
| 2024/01/31 | 1,307 | 1,328 | 1,307 | 1,324 | +5 | +0.4% | 156,800 |
| 2024/01/30 | 1,333 | 1,334 | 1,319 | 1,319 | -7 | -0.5% | 165,700 |
| 2024/01/29 | 1,324 | 1,334 | 1,322 | 1,326 | +15 | +1.1% | 173,800 |
| 2024/01/26 | 1,309 | 1,320 | 1,304 | 1,311 | ±0 | ±0% | 186,900 |
| 2024/01/25 | 1,305 | 1,324 | 1,305 | 1,311 | +6 | +0.5% | 180,100 |
| 2024/01/24 | 1,314 | 1,323 | 1,302 | 1,305 | -6 | -0.5% | 181,500 |
| 2024/01/23 | 1,310 | 1,333 | 1,310 | 1,311 | +1 | +0.1% | 149,800 |
| 2024/01/22 | 1,295 | 1,314 | 1,295 | 1,310 | +15 | +1.2% | 150,500 |
| 2024/01/19 | 1,299 | 1,303 | 1,284 | 1,295 | +6 | +0.5% | 170,800 |
| 2024/01/18 | 1,290 | 1,300 | 1,281 | 1,289 | -4 | -0.3% | 131,700 |
| 2024/01/17 | 1,300 | 1,316 | 1,291 | 1,293 | -13 | -1% | 194,600 |
| 2024/01/16 | 1,327 | 1,327 | 1,300 | 1,306 | -15 | -1.1% | 119,000 |
| 2024/01/15 | 1,328 | 1,330 | 1,314 | 1,321 | -9 | -0.7% | 146,600 |
| 2024/01/12 | 1,321 | 1,339 | 1,321 | 1,330 | +15 | +1.1% | 281,800 |
| 2024/01/11 | 1,310 | 1,318 | 1,302 | 1,315 | +11 | +0.8% | 199,300 |
| 2024/01/10 | 1,273 | 1,310 | 1,273 | 1,304 | +32 | +2.5% | 276,400 |
| 2024/01/09 | 1,254 | 1,276 | 1,248 | 1,272 | +35 | +2.8% | 208,900 |
| 2024/01/05 | 1,275 | 1,280 | 1,237 | 1,237 | -20 | -1.6% | 226,500 |
| 2024/01/04 | 1,226 | 1,260 | 1,215 | 1,257 | -6 | -0.5% | 359,800 |
| 2023/12/29 | 1,231 | 1,268 | 1,231 | 1,263 | +32 | +2.6% | 349,200 |
| 2023/12/28 | 1,208 | 1,236 | 1,202 | 1,231 | +23 | +1.9% | 213,200 |
| 2023/12/27 | 1,200 | 1,215 | 1,200 | 1,208 | +14 | +1.2% | 222,800 |
| 2023/12/26 | 1,178 | 1,200 | 1,178 | 1,194 | +23 | +2% | 213,300 |
| 2023/12/25 | 1,191 | 1,194 | 1,171 | 1,171 | -15 | -1.3% | 176,900 |
| 2023/12/22 | 1,183 | 1,192 | 1,180 | 1,186 | +2 | +0.2% | 164,000 |
| 2023/12/21 | 1,200 | 1,203 | 1,181 | 1,184 | -24 | -2% | 221,900 |
| 2023/12/20 | 1,219 | 1,224 | 1,208 | 1,208 | -4 | -0.3% | 177,700 |
| 2023/12/19 | 1,205 | 1,212 | 1,191 | 1,212 | +12 | +1% | 229,500 |
| 2023/12/18 | 1,188 | 1,214 | 1,186 | 1,200 | ±0 | ±0% | 156,900 |
| 2023/12/15 | 1,223 | 1,226 | 1,197 | 1,200 | -23 | -1.9% | 235,600 |
| 2023/12/14 | 1,213 | 1,224 | 1,213 | 1,223 | +8 | +0.7% | 233,200 |
| 2023/12/13 | 1,215 | 1,229 | 1,214 | 1,215 | +13 | +1.1% | 239,300 |
| 2023/12/12 | 1,202 | 1,217 | 1,199 | 1,202 | +6 | +0.5% | 244,600 |
| 2023/12/11 | 1,188 | 1,200 | 1,185 | 1,196 | +30 | +2.6% | 304,500 |
| 2023/12/08 | 1,187 | 1,199 | 1,164 | 1,166 | +7 | +0.6% | 414,400 |
| 2023/12/07 | 1,163 | 1,167 | 1,155 | 1,159 | -13 | -1.1% | 170,700 |
| 2023/12/06 | 1,158 | 1,175 | 1,156 | 1,172 | +9 | +0.8% | 219,900 |
| 2023/12/05 | 1,166 | 1,175 | 1,154 | 1,163 | -22 | -1.9% | 266,500 |
| 2023/12/04 | 1,168 | 1,190 | 1,159 | 1,185 | +13 | +1.1% | 223,800 |
| 2023/12/01 | 1,169 | 1,179 | 1,167 | 1,172 | +8 | +0.7% | 158,200 |
| 2023/11/30 | 1,156 | 1,167 | 1,145 | 1,164 | +2 | +0.2% | 248,800 |
| 2023/11/29 | 1,147 | 1,169 | 1,145 | 1,162 | +14 | +1.2% | 181,900 |
| 2023/11/28 | 1,133 | 1,149 | 1,129 | 1,148 | +24 | +2.1% | 185,800 |
| 2023/11/27 | 1,143 | 1,147 | 1,123 | 1,124 | -9 | -0.8% | 155,600 |
301～
350
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
