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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,074 | 1,106 | 1,068 | 1,075 | -44 | -3.9% | 5,800 |
| 2022/03/07 | 1,102 | 1,143 | 1,083 | 1,119 | -5 | -0.4% | 9,100 |
| 2022/03/04 | 1,157 | 1,157 | 1,101 | 1,124 | -18 | -1.6% | 22,600 |
| 2022/03/03 | 1,127 | 1,154 | 1,127 | 1,142 | -15 | -1.3% | 11,000 |
| 2022/03/02 | 1,166 | 1,203 | 1,121 | 1,157 | -9 | -0.8% | 21,400 |
| 2022/03/01 | 1,161 | 1,190 | 1,158 | 1,166 | +10 | +0.9% | 12,600 |
| 2022/02/28 | 1,164 | 1,190 | 1,155 | 1,156 | -38 | -3.2% | 16,100 |
| 2022/02/25 | 1,167 | 1,220 | 1,151 | 1,194 | +18 | +1.5% | 23,500 |
| 2022/02/24 | 1,185 | 1,199 | 1,147 | 1,176 | +77 | +7% | 26,000 |
| 2022/02/22 | 1,111 | 1,140 | 1,060 | 1,099 | -55 | -4.8% | 24,200 |
| 2022/02/21 | 1,115 | 1,154 | 1,104 | 1,154 | -1 | -0.1% | 5,200 |
| 2022/02/18 | 1,127 | 1,192 | 1,123 | 1,155 | +28 | +2.5% | 8,200 |
| 2022/02/17 | 1,170 | 1,192 | 1,127 | 1,127 | -42 | -3.6% | 12,200 |
| 2022/02/16 | 1,230 | 1,257 | 1,164 | 1,169 | -13 | -1.1% | 33,100 |
| 2022/02/15 | 1,089 | 1,183 | 1,080 | 1,182 | +116 | +10.9% | 42,300 |
| 2022/02/14 | 1,104 | 1,112 | 1,066 | 1,066 | -54 | -4.8% | 20,500 |
| 2022/02/10 | 1,109 | 1,121 | 1,100 | 1,120 | +11 | +1% | 11,900 |
| 2022/02/09 | 1,100 | 1,121 | 1,060 | 1,109 | ±0 | ±0% | 23,300 |
| 2022/02/08 | 1,101 | 1,142 | 1,085 | 1,109 | +10 | +0.9% | 19,200 |
| 2022/02/07 | 1,123 | 1,123 | 1,089 | 1,099 | +4 | +0.4% | 6,500 |
| 2022/02/04 | 1,081 | 1,120 | 1,073 | 1,095 | ±0 | ±0% | 10,600 |
| 2022/02/03 | 1,099 | 1,118 | 1,086 | 1,095 | -15 | -1.4% | 14,200 |
| 2022/02/02 | 1,083 | 1,127 | 1,078 | 1,110 | +10 | +0.9% | 19,900 |
| 2022/02/01 | 1,099 | 1,120 | 1,086 | 1,100 | +6 | +0.5% | 4,400 |
| 2022/01/31 | 1,045 | 1,150 | 1,045 | 1,094 | +62 | +6% | 22,600 |
| 2022/01/28 | 1,015 | 1,043 | 1,015 | 1,032 | +4 | +0.4% | 14,500 |
| 2022/01/27 | 1,015 | 1,036 | 1,010 | 1,028 | +17 | +1.7% | 4,100 |
| 2022/01/26 | 1,011 | 1,045 | 1,010 | 1,011 | +5 | +0.5% | 26,200 |
| 2022/01/25 | 1,045 | 1,089 | 1,006 | 1,006 | -53 | -5% | 11,600 |
| 2022/01/24 | 1,044 | 1,094 | 1,043 | 1,059 | -11 | -1% | 15,700 |
| 2022/01/21 | 1,093 | 1,114 | 1,055 | 1,070 | -30 | -2.7% | 8,900 |
| 2022/01/20 | 1,166 | 1,166 | 1,100 | 1,100 | -44 | -3.8% | 22,000 |
| 2022/01/19 | 1,154 | 1,186 | 1,131 | 1,144 | -30 | -2.6% | 24,200 |
| 2022/01/18 | 1,200 | 1,200 | 1,160 | 1,174 | -21 | -1.8% | 14,000 |
| 2022/01/17 | 1,121 | 1,270 | 1,120 | 1,195 | +74 | +6.6% | 64,100 |
| 2022/01/14 | 1,119 | 1,150 | 1,100 | 1,121 | +1 | +0.1% | 24,600 |
| 2022/01/13 | 1,150 | 1,197 | 1,095 | 1,120 | -30 | -2.6% | 71,300 |
| 2022/01/12 | 1,098 | 1,163 | 1,098 | 1,150 | +79 | +7.4% | 67,100 |
| 2022/01/11 | 1,105 | 1,109 | 1,071 | 1,071 | -34 | -3.1% | 11,600 |
| 2022/01/07 | 1,094 | 1,126 | 1,070 | 1,105 | +32 | +3% | 19,000 |
| 2022/01/06 | 1,030 | 1,098 | 1,026 | 1,073 | +31 | +3% | 53,500 |
| 2022/01/05 | 1,106 | 1,138 | 1,040 | 1,042 | -69 | -6.2% | 67,300 |
| 2022/01/04 | 1,178 | 1,178 | 1,111 | 1,111 | -42 | -3.6% | 29,600 |
| 2021/12/30 | 1,158 | 1,161 | 1,153 | 1,153 | -32 | -2.7% | 10,400 |
| 2021/12/29 | 1,167 | 1,197 | 1,140 | 1,185 | -9 | -0.8% | 18,600 |
| 2021/12/28 | 1,234 | 1,257 | 1,154 | 1,194 | -41 | -3.3% | 112,900 |
| 2021/12/27 | 1,290 | 1,290 | 1,222 | 1,235 | -65 | -5% | 40,500 |
| 2021/12/24 | 1,311 | 1,320 | 1,220 | 1,300 | -22 | -1.7% | 63,200 |
| 2021/12/23 | 1,230 | 1,326 | 1,220 | 1,322 | +84 | +6.8% | 108,800 |
| 2021/12/22 | 1,162 | 1,250 | 1,153 | 1,238 | +32 | +2.7% | 242,400 |
751～
800
件表示中 / 801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 | 155,500円 | +15.1% | +22.7% | 0.72% | 21.12倍 | 6.35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 | 284,600円 | -4.4% | +13.4% | 3.34% | 15.36倍 | 3.49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 | 250,900円 | +4.7% | -42.3% | 3.55% | 18.91倍 | 0.64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 | 235,000円 | +3.1% | -6.9% | 3.91% | 15.41倍 | 1.06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 | 243,200円 | +4.5% | -6.8% | 3.62% | 8.16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
