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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,800 | 1,811 | 1,777 | 1,796 | +6 | +0.3% | 243,100 |
| 2025/04/21 | 1,720 | 1,795 | 1,717 | 1,790 | +37 | +2.1% | 333,600 |
| 2025/04/18 | 1,724 | 1,755 | 1,710 | 1,753 | +22 | +1.3% | 330,200 |
| 2025/04/17 | 1,790 | 1,800 | 1,720 | 1,731 | -54 | -3% | 477,500 |
| 2025/04/16 | 1,800 | 1,837 | 1,761 | 1,785 | -13 | -0.7% | 452,600 |
| 2025/04/15 | 1,809 | 1,868 | 1,794 | 1,798 | +11 | +0.6% | 398,300 |
| 2025/04/14 | 1,807 | 1,854 | 1,780 | 1,787 | -8 | -0.4% | 479,000 |
| 2025/04/11 | 1,734 | 1,799 | 1,714 | 1,795 | +65 | +3.8% | 616,300 |
| 2025/04/10 | 1,697 | 1,736 | 1,649 | 1,730 | +66 | +4% | 704,100 |
| 2025/04/09 | 1,590 | 1,677 | 1,569 | 1,664 | +80 | +5.1% | 784,400 |
| 2025/04/08 | 1,526 | 1,636 | 1,526 | 1,584 | +148 | +10.3% | 511,900 |
| 2025/04/07 | 1,491 | 1,538 | 1,429 | 1,436 | -175 | -10.9% | 856,200 |
| 2025/04/04 | 1,521 | 1,618 | 1,521 | 1,611 | +98 | +6.5% | 888,100 |
| 2025/04/03 | 1,490 | 1,555 | 1,490 | 1,513 | -17 | -1.1% | 412,300 |
| 2025/04/02 | 1,555 | 1,565 | 1,527 | 1,530 | +10 | +0.7% | 299,000 |
| 2025/04/01 | 1,500 | 1,562 | 1,480 | 1,520 | +11 | +0.7% | 270,100 |
| 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 |
51～
100
件表示中 / 866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 | 199,900円 | +16.8% | +35.8% | 0.70% | 23.48倍 | 7.34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 | 496,000円 | +3.6% | +7.8% | 3.63% | 5.77倍 | 0.85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 |
| プリマハム | 229,200円 | +4.7% | +23.8% | 3.49% | 14.40倍 | 0.96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 | 309,000円 | +11.9% | -18.5% | 4.21% | 12.48倍 | 0.84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 |
| 昭和産 | 292,800円 | +1.7% | -4.3% | 3.42% | 10.01倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
