ライフドリンク カンパニーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 1,540 | 1,567 | 1,502 | 1,509 | -31 | -2% | 445,700 |
| 2025/03/28 | 1,569 | 1,590 | 1,523 | 1,540 | -53 | -3.3% | 420,600 |
| 2025/03/27 | 1,610 | 1,617 | 1,570 | 1,593 | -7 | -0.4% | 234,500 |
| 2025/03/26 | 1,620 | 1,628 | 1,585 | 1,600 | -8 | -0.5% | 353,800 |
| 2025/03/25 | 1,605 | 1,634 | 1,598 | 1,608 | +7 | +0.4% | 260,700 |
| 2025/03/24 | 1,645 | 1,650 | 1,589 | 1,601 | -11 | -0.7% | 315,000 |
| 2025/03/21 | 1,588 | 1,648 | 1,582 | 1,612 | +48 | +3.1% | 513,800 |
| 2025/03/19 | 1,569 | 1,594 | 1,540 | 1,564 | +35 | +2.3% | 276,800 |
| 2025/03/18 | 1,570 | 1,570 | 1,520 | 1,529 | -39 | -2.5% | 416,100 |
| 2025/03/17 | 1,607 | 1,623 | 1,555 | 1,568 | -37 | -2.3% | 408,100 |
| 2025/03/14 | 1,503 | 1,611 | 1,492 | 1,605 | +69 | +4.5% | 458,500 |
| 2025/03/13 | 1,603 | 1,619 | 1,521 | 1,536 | -39 | -2.5% | 462,500 |
| 2025/03/12 | 1,478 | 1,621 | 1,478 | 1,575 | +80 | +5.4% | 854,400 |
| 2025/03/11 | 1,423 | 1,509 | 1,423 | 1,495 | +76 | +5.4% | 574,200 |
| 2025/03/10 | 1,472 | 1,490 | 1,398 | 1,419 | -55 | -3.7% | 446,000 |
| 2025/03/07 | 1,455 | 1,498 | 1,450 | 1,474 | +4 | +0.3% | 460,300 |
| 2025/03/06 | 1,528 | 1,563 | 1,466 | 1,470 | -58 | -3.8% | 466,400 |
| 2025/03/05 | 1,576 | 1,595 | 1,515 | 1,528 | -36 | -2.3% | 472,600 |
| 2025/03/04 | 1,616 | 1,624 | 1,554 | 1,564 | -70 | -4.3% | 510,400 |
| 2025/03/03 | 1,649 | 1,679 | 1,622 | 1,634 | +73 | +4.7% | 621,200 |
| 2025/02/28 | 1,627 | 1,639 | 1,544 | 1,561 | -50 | -3.1% | 1,639,700 |
| 2025/02/27 | 1,632 | 1,642 | 1,573 | 1,611 | -22 | -1.3% | 566,500 |
| 2025/02/26 | 1,673 | 1,686 | 1,603 | 1,633 | ±0 | ±0% | 540,700 |
| 2025/02/25 | 1,800 | 1,816 | 1,629 | 1,633 | -183 | -10.1% | 922,200 |
| 2025/02/21 | 1,832 | 1,858 | 1,773 | 1,816 | -43 | -2.3% | 474,300 |
| 2025/02/20 | 1,814 | 1,867 | 1,767 | 1,859 | +162 | +9.5% | 780,200 |
| 2025/02/19 | 1,714 | 1,759 | 1,660 | 1,697 | -33 | -1.9% | 665,700 |
| 2025/02/18 | 1,768 | 1,790 | 1,720 | 1,730 | -68 | -3.8% | 526,500 |
| 2025/02/17 | 1,829 | 1,858 | 1,770 | 1,798 | -111 | -5.8% | 861,800 |
| 2025/02/14 | 1,935 | 1,993 | 1,850 | 1,909 | -240 | -11.2% | 1,081,400 |
| 2025/02/13 | 2,200 | 2,210 | 2,130 | 2,149 | -23 | -1.1% | 322,900 |
| 2025/02/12 | 2,100 | 2,172 | 2,084 | 2,172 | +71 | +3.4% | 311,300 |
| 2025/02/10 | 2,092 | 2,118 | 2,062 | 2,101 | -20 | -0.9% | 165,400 |
| 2025/02/07 | 2,145 | 2,170 | 2,121 | 2,121 | -8 | -0.4% | 121,700 |
| 2025/02/06 | 2,146 | 2,195 | 2,105 | 2,129 | -17 | -0.8% | 172,100 |
| 2025/02/05 | 2,140 | 2,173 | 2,127 | 2,146 | +28 | +1.3% | 206,900 |
| 2025/02/04 | 2,117 | 2,150 | 2,104 | 2,118 | +1 | ±0% | 155,800 |
| 2025/02/03 | 2,132 | 2,150 | 2,104 | 2,117 | -30 | -1.4% | 226,000 |
| 2025/01/31 | 2,163 | 2,205 | 2,123 | 2,147 | -59 | -2.7% | 277,200 |
| 2025/01/30 | 2,274 | 2,288 | 2,205 | 2,206 | -68 | -3% | 172,400 |
| 2025/01/29 | 2,221 | 2,286 | 2,218 | 2,274 | +26 | +1.2% | 218,400 |
| 2025/01/28 | 2,218 | 2,259 | 2,210 | 2,248 | +22 | +1% | 134,700 |
| 2025/01/27 | 2,280 | 2,288 | 2,223 | 2,226 | -33 | -1.5% | 173,600 |
| 2025/01/24 | 2,294 | 2,300 | 2,236 | 2,259 | -16 | -0.7% | 148,600 |
| 2025/01/23 | 2,273 | 2,293 | 2,214 | 2,275 | +22 | +1% | 197,000 |
| 2025/01/22 | 2,250 | 2,280 | 2,243 | 2,253 | +17 | +0.8% | 140,300 |
| 2025/01/21 | 2,286 | 2,286 | 2,228 | 2,236 | -29 | -1.3% | 127,700 |
| 2025/01/20 | 2,299 | 2,330 | 2,261 | 2,265 | -42 | -1.8% | 163,000 |
| 2025/01/17 | 2,301 | 2,328 | 2,213 | 2,307 | -21 | -0.9% | 358,600 |
| 2025/01/16 | 2,343 | 2,398 | 2,324 | 2,328 | +4 | +0.2% | 295,800 |
1～
50
件表示中 / 800件
類似銘柄と比較する
現在ご覧いただいている「ライフドリンク」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 |
|---|---|---|---|---|---|---|---|---|
| ライフドリンク | 150,900円 | +15.1% | +22.7% | 0.75% | 20.49倍 | 6.16倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| Ｓ Ｆｏｏｄｓ | 248,800円 | +4.7% | -42.3% | 3.58% | 18.75倍 | 0.63倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 233,000円 | +3.1% | -6.9% | 3.95% | 15.28倍 | 1.05倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| 理ビタミン | 241,900円 | +4.5% | -6.8% | 3.64% | 8.12倍 | 0.93倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
