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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,343 | 2,398 | 2,324 | 2,328 | +4 | +0.2% | 295,800 |
| 2025/01/15 | 2,295 | 2,358 | 2,283 | 2,324 | -2 | -0.1% | 247,000 |
| 2025/01/14 | 2,347 | 2,378 | 2,291 | 2,326 | -1 | ±0% | 295,900 |
| 2025/01/10 | 2,310 | 2,349 | 2,288 | 2,327 | +21 | +0.9% | 208,000 |
| 2025/01/09 | 2,344 | 2,354 | 2,287 | 2,306 | -25 | -1.1% | 255,500 |
| 2025/01/08 | 2,255 | 2,350 | 2,230 | 2,331 | +78 | +3.5% | 283,600 |
| 2025/01/07 | 2,316 | 2,316 | 2,248 | 2,253 | -13 | -0.6% | 182,100 |
| 2025/01/06 | 2,324 | 2,324 | 2,236 | 2,266 | -8 | -0.4% | 265,300 |
| 2024/12/30 | 2,312 | 2,335 | 2,272 | 2,274 | -23 | -1% | 266,400 |
| 2024/12/27 | 2,283 | 2,306 | 2,229 | 2,297 | +108 | +4.9% | 479,500 |
| 2024/12/26 | 2,209 | 2,209 | 2,157 | 2,189 | -5 | -0.2% | 223,900 |
| 2024/12/25 | 2,253 | 2,265 | 2,181 | 2,194 | -58 | -2.6% | 222,900 |
| 2024/12/24 | 2,246 | 2,279 | 2,195 | 2,252 | -25 | -1.1% | 210,600 |
| 2024/12/23 | 2,293 | 2,324 | 2,234 | 2,277 | -35 | -1.5% | 252,600 |
| 2024/12/20 | 2,219 | 2,338 | 2,219 | 2,312 | +112 | +5.1% | 588,600 |
| 2024/12/19 | 2,115 | 2,238 | 2,101 | 2,200 | +62 | +2.9% | 316,000 |
| 2024/12/18 | 2,215 | 2,219 | 2,115 | 2,138 | -70 | -3.2% | 566,000 |
| 2024/12/17 | 2,251 | 2,267 | 2,201 | 2,208 | -51 | -2.3% | 350,100 |
| 2024/12/16 | 2,301 | 2,306 | 2,237 | 2,259 | -42 | -1.8% | 382,600 |
| 2024/12/13 | 2,321 | 2,345 | 2,278 | 2,301 | -53 | -2.3% | 403,000 |
| 2024/12/12 | 2,367 | 2,430 | 2,341 | 2,354 | ±0 | ±0% | 270,600 |
| 2024/12/11 | 2,343 | 2,414 | 2,330 | 2,354 | +19 | +0.8% | 395,800 |
| 2024/12/10 | 2,399 | 2,439 | 2,313 | 2,335 | -105 | -4.3% | 330,600 |
| 2024/12/09 | 2,423 | 2,475 | 2,402 | 2,440 | +22 | +0.9% | 218,900 |
| 2024/12/06 | 2,453 | 2,470 | 2,406 | 2,418 | -63 | -2.5% | 198,600 |
| 2024/12/05 | 2,477 | 2,520 | 2,433 | 2,481 | +21 | +0.9% | 410,800 |
| 2024/12/04 | 2,533 | 2,537 | 2,419 | 2,460 | -67 | -2.7% | 376,300 |
| 2024/12/03 | 2,441 | 2,535 | 2,419 | 2,527 | +102 | +4.2% | 477,200 |
| 2024/12/02 | 2,475 | 2,477 | 2,385 | 2,425 | -67 | -2.7% | 377,000 |
| 2024/11/29 | 2,465 | 2,505 | 2,430 | 2,492 | +44 | +1.8% | 257,500 |
| 2024/11/28 | 2,430 | 2,454 | 2,381 | 2,448 | -13 | -0.5% | 368,600 |
| 2024/11/27 | 2,532 | 2,540 | 2,442 | 2,461 | +15 | +0.6% | 308,500 |
| 2024/11/26 | 2,500 | 2,531 | 2,420 | 2,446 | -46 | -1.8% | 380,400 |
| 2024/11/25 | 2,380 | 2,495 | 2,323 | 2,492 | +67 | +2.8% | 583,200 |
| 2024/11/22 | 2,459 | 2,465 | 2,392 | 2,425 | +12 | +0.5% | 346,500 |
| 2024/11/21 | 2,450 | 2,492 | 2,388 | 2,413 | -7 | -0.3% | 392,900 |
| 2024/11/20 | 2,410 | 2,453 | 2,353 | 2,420 | +3 | +0.1% | 444,500 |
| 2024/11/19 | 2,380 | 2,428 | 2,328 | 2,417 | +84 | +3.6% | 416,600 |
| 2024/11/18 | 2,343 | 2,366 | 2,270 | 2,333 | -16 | -0.7% | 467,400 |
| 2024/11/15 | 2,363 | 2,455 | 2,281 | 2,349 | +2 | +0.1% | 992,500 |
| 2024/11/14 | 2,209 | 2,347 | 2,207 | 2,347 | +400 | +20.5% | 1,435,000 |
| 2024/11/13 | 1,999 | 2,004 | 1,943 | 1,947 | -25 | -1.3% | 517,300 |
| 2024/11/12 | 1,946 | 1,972 | 1,922 | 1,972 | +27 | +1.4% | 364,900 |
| 2024/11/11 | 1,846 | 1,945 | 1,830 | 1,945 | +59 | +3.1% | 351,000 |
| 2024/11/08 | 1,867 | 1,891 | 1,851 | 1,886 | +41 | +2.2% | 294,700 |
| 2024/11/07 | 1,839 | 1,882 | 1,789 | 1,845 | +56 | +3.1% | 335,900 |
| 2024/11/06 | 1,785 | 1,811 | 1,747 | 1,789 | +42 | +2.4% | 277,200 |
| 2024/11/05 | 1,770 | 1,779 | 1,700 | 1,747 | -24 | -1.4% | 326,900 |
| 2024/11/01 | 1,782 | 1,803 | 1,754 | 1,771 | -2 | -0.1% | 235,600 |
| 2024/10/31 | 1,835 | 1,839 | 1,762 | 1,773 | -71 | -3.9% | 401,900 |
51～
100
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 | 152,000円 | +15.1% | +22.7% | 0.74% | 20.64倍 | 6.21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 | 284,000円 | -4.4% | +13.4% | 3.35% | 15.33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 | 252,000円 | +4.7% | -42.3% | 3.53% | 18.99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 | 235,700円 | +3.1% | -6.9% | 3.90% | 15.46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 | 244,000円 | +4.5% | -6.8% | 3.61% | 8.19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
