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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 5,040 | 5,250 | 5,000 | 5,140 | +40 | +0.8% | 101,900 |
| 2024/01/16 | 5,190 | 5,190 | 5,030 | 5,100 | -30 | -0.6% | 62,000 |
| 2024/01/15 | 5,040 | 5,160 | 5,010 | 5,130 | +100 | +2% | 39,200 |
| 2024/01/12 | 5,000 | 5,060 | 4,960 | 5,030 | +10 | +0.2% | 98,000 |
| 2024/01/11 | 5,230 | 5,230 | 5,010 | 5,020 | -210 | -4% | 116,000 |
| 2024/01/10 | 5,100 | 5,270 | 5,070 | 5,230 | +120 | +2.3% | 106,400 |
| 2024/01/09 | 4,895 | 5,130 | 4,895 | 5,110 | +355 | +7.5% | 185,400 |
| 2024/01/05 | 4,800 | 4,800 | 4,640 | 4,755 | +10 | +0.2% | 84,000 |
| 2024/01/04 | 4,700 | 4,830 | 4,695 | 4,745 | +90 | +1.9% | 114,000 |
| 2023/12/29 | 4,600 | 4,670 | 4,585 | 4,655 | +35 | +0.8% | 50,100 |
| 2023/12/28 | 4,500 | 4,625 | 4,435 | 4,620 | -20 | -0.4% | 67,500 |
| 2023/12/27 | 4,755 | 4,780 | 4,600 | 4,640 | -45 | -1% | 94,400 |
| 2023/12/26 | 4,780 | 4,810 | 4,685 | 4,685 | -40 | -0.8% | 56,200 |
| 2023/12/25 | 4,700 | 4,800 | 4,620 | 4,725 | -20 | -0.4% | 60,500 |
| 2023/12/22 | 4,700 | 4,810 | 4,680 | 4,745 | -5 | -0.1% | 83,000 |
| 2023/12/21 | 4,545 | 4,765 | 4,545 | 4,750 | +110 | +2.4% | 138,100 |
| 2023/12/20 | 4,590 | 4,690 | 4,550 | 4,640 | +120 | +2.7% | 124,200 |
| 2023/12/19 | 4,300 | 4,520 | 4,230 | 4,520 | +280 | +6.6% | 97,200 |
| 2023/12/18 | 4,110 | 4,240 | 4,100 | 4,240 | +80 | +1.9% | 53,500 |
| 2023/12/15 | 4,290 | 4,290 | 4,125 | 4,160 | -150 | -3.5% | 83,100 |
| 2023/12/14 | 4,350 | 4,425 | 4,235 | 4,310 | +35 | +0.8% | 86,500 |
| 2023/12/13 | 4,485 | 4,605 | 4,230 | 4,275 | -140 | -3.2% | 320,900 |
| 2023/12/12 | 4,130 | 4,420 | 4,070 | 4,415 | +315 | +7.7% | 254,800 |
| 2023/12/11 | 3,945 | 4,110 | 3,920 | 4,100 | +225 | +5.8% | 166,700 |
| 2023/12/08 | 3,890 | 3,930 | 3,800 | 3,875 | -5 | -0.1% | 116,200 |
| 2023/12/07 | 3,785 | 3,900 | 3,760 | 3,880 | +65 | +1.7% | 76,500 |
| 2023/12/06 | 3,720 | 3,885 | 3,715 | 3,815 | +95 | +2.6% | 86,300 |
| 2023/12/05 | 3,770 | 3,795 | 3,720 | 3,720 | -50 | -1.3% | 48,100 |
| 2023/12/04 | 3,815 | 3,835 | 3,740 | 3,770 | -15 | -0.4% | 83,000 |
| 2023/12/01 | 3,850 | 3,865 | 3,780 | 3,785 | -85 | -2.2% | 73,000 |
| 2023/11/30 | 3,930 | 3,955 | 3,865 | 3,870 | -10 | -0.3% | 70,100 |
| 2023/11/29 | 3,855 | 3,915 | 3,810 | 3,880 | -20 | -0.5% | 77,500 |
| 2023/11/28 | 4,050 | 4,105 | 3,880 | 3,900 | -145 | -3.6% | 115,000 |
| 2023/11/27 | 4,125 | 4,125 | 4,010 | 4,045 | -80 | -1.9% | 59,700 |
| 2023/11/24 | 4,155 | 4,215 | 4,080 | 4,125 | +25 | +0.6% | 84,900 |
| 2023/11/22 | 4,000 | 4,185 | 3,965 | 4,100 | +140 | +3.5% | 150,900 |
| 2023/11/21 | 3,900 | 3,985 | 3,860 | 3,960 | +35 | +0.9% | 72,700 |
| 2023/11/20 | 3,955 | 3,955 | 3,870 | 3,925 | -50 | -1.3% | 114,500 |
| 2023/11/17 | 3,995 | 4,005 | 3,850 | 3,975 | -145 | -3.5% | 230,000 |
| 2023/11/16 | 3,950 | 4,240 | 3,945 | 4,120 | +275 | +7.2% | 485,800 |
| 2023/11/15 | 3,790 | 3,875 | 3,700 | 3,845 | +150 | +4.1% | 224,500 |
| 2023/11/14 | 3,900 | 3,940 | 3,675 | 3,695 | -305 | -7.6% | 364,300 |
| 2023/11/13 | 3,400 | 4,060 | 3,350 | 4,000 | +435 | +12.2% | 981,100 |
| 2023/11/10 | 3,610 | 3,610 | 3,490 | 3,565 | -35 | -1% | 178,100 |
| 2023/11/09 | 3,580 | 3,605 | 3,490 | 3,600 | +75 | +2.1% | 124,300 |
| 2023/11/08 | 3,505 | 3,555 | 3,475 | 3,525 | +20 | +0.6% | 83,800 |
| 2023/11/07 | 3,535 | 3,545 | 3,490 | 3,505 | -70 | -2% | 72,800 |
| 2023/11/06 | 3,705 | 3,710 | 3,530 | 3,575 | -60 | -1.7% | 137,200 |
| 2023/11/02 | 3,740 | 3,830 | 3,625 | 3,635 | -15 | -0.4% | 135,500 |
| 2023/11/01 | 3,740 | 3,775 | 3,625 | 3,650 | -90 | -2.4% | 104,400 |
301～
350
件表示中 / 807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 | 171,900円 | +15.1% | +22.7% | 0.65% | 23.34倍 | 7.02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 |
| ＤｙＤｏ | 289,200円 | +5.2% | +9.2% | 1.04% | 22.85倍 | 1.00倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 昭和産 | 285,500円 | -0.1% | -21.5% | 3.50% | 8.43倍 | 0.71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 | 399,500円 | +6.8% | +3.0% | 1.43% | 21.06倍 | 1.18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 | 273,700円 | -4.4% | +13.4% | 3.47% | 14.77倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
