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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 6,370 | 6,570 | 6,200 | 6,550 | -20 | -0.3% | 175,800 |
| 2024/06/21 | 6,830 | 6,940 | 6,500 | 6,570 | -260 | -3.8% | 171,500 |
| 2024/06/20 | 6,710 | 6,860 | 6,710 | 6,830 | +220 | +3.3% | 132,500 |
| 2024/06/19 | 6,620 | 6,790 | 6,540 | 6,610 | -10 | -0.2% | 78,000 |
| 2024/06/18 | 6,680 | 6,700 | 6,450 | 6,620 | -60 | -0.9% | 107,900 |
| 2024/06/17 | 6,620 | 6,690 | 6,560 | 6,680 | +160 | +2.5% | 93,000 |
| 2024/06/14 | 6,370 | 6,590 | 6,370 | 6,520 | +250 | +4% | 145,400 |
| 2024/06/13 | 6,340 | 6,370 | 6,150 | 6,270 | -30 | -0.5% | 116,700 |
| 2024/06/12 | 6,340 | 6,460 | 6,190 | 6,300 | +150 | +2.4% | 95,300 |
| 2024/06/11 | 6,030 | 6,180 | 6,010 | 6,150 | +160 | +2.7% | 95,200 |
| 2024/06/10 | 5,930 | 6,000 | 5,870 | 5,990 | +70 | +1.2% | 94,900 |
| 2024/06/07 | 5,870 | 5,920 | 5,790 | 5,920 | +70 | +1.2% | 87,900 |
| 2024/06/06 | 5,750 | 5,850 | 5,700 | 5,850 | +110 | +1.9% | 87,500 |
| 2024/06/05 | 5,630 | 5,850 | 5,620 | 5,740 | +90 | +1.6% | 122,800 |
| 2024/06/04 | 5,330 | 5,700 | 5,300 | 5,650 | +380 | +7.2% | 157,000 |
| 2024/06/03 | 5,410 | 5,460 | 5,260 | 5,270 | -140 | -2.6% | 74,100 |
| 2024/05/31 | 5,300 | 5,430 | 5,300 | 5,410 | +100 | +1.9% | 59,200 |
| 2024/05/30 | 5,250 | 5,370 | 5,210 | 5,310 | +10 | +0.2% | 109,000 |
| 2024/05/29 | 5,580 | 5,600 | 5,300 | 5,300 | -300 | -5.4% | 117,000 |
| 2024/05/28 | 5,620 | 5,630 | 5,490 | 5,600 | -120 | -2.1% | 149,100 |
| 2024/05/27 | 5,610 | 5,730 | 5,530 | 5,720 | +170 | +3.1% | 88,700 |
| 2024/05/24 | 5,590 | 5,670 | 5,390 | 5,550 | +190 | +3.5% | 166,300 |
| 2024/05/23 | 5,370 | 5,380 | 5,260 | 5,360 | -10 | -0.2% | 58,000 |
| 2024/05/22 | 5,370 | 5,460 | 5,350 | 5,370 | ±0 | ±0% | 61,200 |
| 2024/05/21 | 5,470 | 5,520 | 5,320 | 5,370 | +60 | +1.1% | 111,500 |
| 2024/05/20 | 5,560 | 5,700 | 5,280 | 5,310 | -230 | -4.2% | 184,900 |
| 2024/05/17 | 5,550 | 5,740 | 5,520 | 5,540 | -60 | -1.1% | 123,400 |
| 2024/05/16 | 5,590 | 5,860 | 5,550 | 5,600 | -190 | -3.3% | 156,300 |
| 2024/05/15 | 5,500 | 5,900 | 5,370 | 5,790 | +680 | +13.3% | 510,400 |
| 2024/05/14 | 5,210 | 5,210 | 5,040 | 5,110 | -110 | -2.1% | 130,600 |
| 2024/05/13 | 5,210 | 5,240 | 5,140 | 5,220 | +10 | +0.2% | 64,500 |
| 2024/05/10 | 5,150 | 5,220 | 5,120 | 5,210 | +50 | +1% | 57,200 |
| 2024/05/09 | 5,200 | 5,220 | 5,140 | 5,160 | +10 | +0.2% | 41,300 |
| 2024/05/08 | 5,180 | 5,270 | 5,130 | 5,150 | +20 | +0.4% | 89,900 |
| 2024/05/07 | 5,090 | 5,150 | 5,060 | 5,130 | +70 | +1.4% | 79,600 |
| 2024/05/02 | 4,885 | 5,060 | 4,850 | 5,060 | +175 | +3.6% | 91,700 |
| 2024/05/01 | 5,000 | 5,020 | 4,860 | 4,885 | -145 | -2.9% | 69,900 |
| 2024/04/30 | 5,090 | 5,100 | 4,965 | 5,030 | +45 | +0.9% | 80,000 |
| 2024/04/26 | 4,975 | 5,050 | 4,915 | 4,985 | +10 | +0.2% | 184,600 |
| 2024/04/25 | 4,940 | 5,020 | 4,925 | 4,975 | -10 | -0.2% | 65,500 |
| 2024/04/24 | 5,100 | 5,160 | 4,960 | 4,985 | +105 | +2.2% | 149,700 |
| 2024/04/23 | 4,840 | 4,915 | 4,770 | 4,880 | +155 | +3.3% | 74,000 |
| 2024/04/22 | 4,745 | 4,770 | 4,660 | 4,725 | +20 | +0.4% | 48,000 |
| 2024/04/19 | 4,770 | 4,810 | 4,620 | 4,705 | -105 | -2.2% | 67,300 |
| 2024/04/18 | 4,670 | 4,820 | 4,650 | 4,810 | +140 | +3% | 65,000 |
| 2024/04/17 | 4,910 | 4,960 | 4,605 | 4,670 | -240 | -4.9% | 163,900 |
| 2024/04/16 | 5,000 | 5,020 | 4,820 | 4,910 | -190 | -3.7% | 139,900 |
| 2024/04/15 | 5,010 | 5,100 | 4,955 | 5,100 | +10 | +0.2% | 56,000 |
| 2024/04/12 | 5,100 | 5,160 | 5,020 | 5,090 | +20 | +0.4% | 83,900 |
| 2024/04/11 | 5,130 | 5,240 | 4,995 | 5,070 | -50 | -1% | 127,700 |
301～
350
件表示中 / 914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 | 227,100円 | +16.8% | +35.8% | 0.62% | 26.69倍 | 8.35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 |
| 日清オイリオ | 529,000円 | +3.6% | +7.8% | 3.40% | 6.06倍 | 0.89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 | 241,200円 | +4.7% | +23.8% | 3.32% | 15.15倍 | 1.02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 | 331,000円 | +11.9% | -18.5% | 3.93% | 13.37倍 | 0.90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 |
| Ｐウォーター | 341,500円 | +4.0% | +5.7% | 3.22% | 15.59倍 | 4.04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
