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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,834 | 1,834 | 1,739 | 1,775 | -59 | -3.2% | 119,200 |
| 2022/08/24 | 1,856 | 1,856 | 1,802 | 1,834 | -9 | -0.5% | 24,500 |
| 2022/08/23 | 1,848 | 1,875 | 1,815 | 1,843 | +5 | +0.3% | 28,500 |
| 2022/08/22 | 1,850 | 1,885 | 1,819 | 1,838 | -47 | -2.5% | 32,500 |
| 2022/08/19 | 1,830 | 1,899 | 1,795 | 1,885 | +93 | +5.2% | 132,500 |
| 2022/08/18 | 1,835 | 1,835 | 1,780 | 1,792 | -83 | -4.4% | 142,800 |
| 2022/08/17 | 2,008 | 2,037 | 1,862 | 1,875 | -93 | -4.7% | 147,000 |
| 2022/08/16 | 2,005 | 2,115 | 1,952 | 1,968 | -33 | -1.6% | 225,000 |
| 2022/08/15 | 1,842 | 2,079 | 1,813 | 2,001 | +159 | +8.6% | 302,400 |
| 2022/08/12 | 1,700 | 1,894 | 1,700 | 1,842 | +168 | +10% | 296,100 |
| 2022/08/10 | 1,739 | 1,739 | 1,650 | 1,674 | -32 | -1.9% | 105,200 |
| 2022/08/09 | 1,734 | 1,735 | 1,690 | 1,706 | -33 | -1.9% | 46,800 |
| 2022/08/08 | 1,633 | 1,740 | 1,632 | 1,739 | +83 | +5% | 74,400 |
| 2022/08/05 | 1,673 | 1,673 | 1,625 | 1,656 | -17 | -1% | 54,000 |
| 2022/08/04 | 1,729 | 1,729 | 1,660 | 1,673 | -35 | -2% | 34,600 |
| 2022/08/03 | 1,730 | 1,734 | 1,680 | 1,708 | -24 | -1.4% | 57,400 |
| 2022/08/02 | 1,750 | 1,778 | 1,730 | 1,732 | -17 | -1% | 48,100 |
| 2022/08/01 | 1,800 | 1,827 | 1,742 | 1,749 | -65 | -3.6% | 65,400 |
| 2022/07/29 | 1,769 | 1,826 | 1,753 | 1,814 | +66 | +3.8% | 87,000 |
| 2022/07/28 | 1,720 | 1,750 | 1,673 | 1,748 | +17 | +1% | 57,300 |
| 2022/07/27 | 1,748 | 1,751 | 1,700 | 1,731 | -4 | -0.2% | 53,100 |
| 2022/07/26 | 1,840 | 1,840 | 1,723 | 1,735 | -108 | -5.9% | 109,600 |
| 2022/07/25 | 1,798 | 1,849 | 1,787 | 1,843 | +61 | +3.4% | 66,600 |
| 2022/07/22 | 1,800 | 1,813 | 1,775 | 1,782 | -3 | -0.2% | 36,200 |
| 2022/07/21 | 1,798 | 1,820 | 1,784 | 1,785 | -37 | -2% | 27,400 |
| 2022/07/20 | 1,850 | 1,850 | 1,795 | 1,822 | -28 | -1.5% | 51,400 |
| 2022/07/19 | 1,915 | 1,915 | 1,821 | 1,850 | -75 | -3.9% | 66,000 |
| 2022/07/15 | 1,869 | 1,938 | 1,840 | 1,925 | +65 | +3.5% | 108,100 |
| 2022/07/14 | 1,838 | 1,875 | 1,838 | 1,860 | +30 | +1.6% | 50,800 |
| 2022/07/13 | 1,851 | 1,861 | 1,793 | 1,830 | -23 | -1.2% | 42,300 |
| 2022/07/12 | 1,800 | 1,878 | 1,798 | 1,853 | +53 | +2.9% | 78,600 |
| 2022/07/11 | 1,765 | 1,807 | 1,762 | 1,800 | +62 | +3.6% | 71,900 |
| 2022/07/08 | 1,710 | 1,769 | 1,680 | 1,738 | +57 | +3.4% | 72,100 |
| 2022/07/07 | 1,700 | 1,702 | 1,641 | 1,681 | -26 | -1.5% | 81,800 |
| 2022/07/06 | 1,770 | 1,770 | 1,685 | 1,707 | -67 | -3.8% | 76,500 |
| 2022/07/05 | 1,818 | 1,848 | 1,771 | 1,774 | -45 | -2.5% | 52,300 |
| 2022/07/04 | 1,838 | 1,838 | 1,755 | 1,819 | -2 | -0.1% | 84,800 |
| 2022/07/01 | 1,872 | 1,950 | 1,792 | 1,821 | -16 | -0.9% | 119,500 |
| 2022/06/30 | 1,798 | 1,858 | 1,789 | 1,837 | +66 | +3.7% | 145,000 |
| 2022/06/29 | 1,785 | 1,823 | 1,755 | 1,771 | -13 | -0.7% | 110,100 |
| 2022/06/28 | 1,777 | 1,801 | 1,731 | 1,784 | +34 | +1.9% | 71,100 |
| 2022/06/27 | 1,750 | 1,845 | 1,740 | 1,750 | +28 | +1.6% | 142,700 |
| 2022/06/24 | 1,696 | 1,746 | 1,696 | 1,722 | +7 | +0.4% | 49,000 |
| 2022/06/23 | 1,701 | 1,757 | 1,669 | 1,715 | +15 | +0.9% | 74,300 |
| 2022/06/22 | 1,657 | 1,703 | 1,604 | 1,700 | +43 | +2.6% | 46,300 |
| 2022/06/21 | 1,612 | 1,679 | 1,607 | 1,657 | +15 | +0.9% | 35,500 |
| 2022/06/20 | 1,676 | 1,676 | 1,575 | 1,642 | -40 | -2.4% | 79,900 |
| 2022/06/17 | 1,688 | 1,720 | 1,650 | 1,682 | -11 | -0.6% | 66,700 |
| 2022/06/16 | 1,740 | 1,752 | 1,660 | 1,693 | -47 | -2.7% | 118,600 |
| 2022/06/15 | 1,690 | 1,768 | 1,690 | 1,740 | +78 | +4.7% | 128,800 |
551～
600
件表示中 / 716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 | 242,400円 | +15.1% | +22.7% | 0.46% | 32.90倍 | 9.90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 |
| 日清オイリオ | 509,000円 | +4.2% | -0.2% | 3.54% | 11.38倍 | 0.89倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| ニップン | 211,900円 | +2.9% | -3.4% | 3.11% | 6.89倍 | 0.69倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| プリマハム | 219,500円 | +4.8% | +31.9% | 3.64% | 11.04倍 | 0.91倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 317,000円 | +5.4% | +12.5% | 4.10% | 14.62倍 | 0.88倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
