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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/14 | 1,685 | 1,685 | 1,621 | 1,662 | -29 | -1.7% | 73,900 |
| 2022/06/13 | 1,640 | 1,780 | 1,640 | 1,691 | +70 | +4.3% | 265,300 |
| 2022/06/10 | 1,629 | 1,649 | 1,605 | 1,621 | -3 | -0.2% | 68,400 |
| 2022/06/09 | 1,600 | 1,634 | 1,580 | 1,624 | +32 | +2% | 52,800 |
| 2022/06/08 | 1,600 | 1,629 | 1,571 | 1,592 | +10 | +0.6% | 63,700 |
| 2022/06/07 | 1,587 | 1,607 | 1,542 | 1,582 | -31 | -1.9% | 51,000 |
| 2022/06/06 | 1,540 | 1,642 | 1,540 | 1,613 | +113 | +7.5% | 144,800 |
| 2022/06/03 | 1,533 | 1,535 | 1,491 | 1,500 | -26 | -1.7% | 12,500 |
| 2022/06/02 | 1,550 | 1,566 | 1,492 | 1,526 | -69 | -4.3% | 89,200 |
| 2022/06/01 | 1,544 | 1,612 | 1,520 | 1,595 | +76 | +5% | 113,100 |
| 2022/05/31 | 1,525 | 1,562 | 1,464 | 1,519 | +19 | +1.3% | 57,100 |
| 2022/05/30 | 1,560 | 1,569 | 1,475 | 1,500 | -70 | -4.5% | 91,500 |
651～
700
件表示中 / 804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 | 161,100円 | +15.1% | +22.7% | 0.70% | 21.87倍 | 6.58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 |
| 昭和産 | 274,600円 | -0.1% | -21.5% | 3.64% | 8.11倍 | 0.68倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 亀田菓 | 384,000円 | +6.8% | +3.0% | 1.48% | 20.24倍 | 1.14倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｐウォーター | 267,200円 | -4.4% | +13.4% | 3.56% | 14.42倍 | 3.27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 | 240,100円 | +4.7% | -42.3% | 3.71% | 18.09倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
