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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,145 | 4,215 | 4,115 | 4,120 | -85 | -2% | 129,500 |
| 2023/08/30 | 4,090 | 4,215 | 4,070 | 4,205 | +150 | +3.7% | 223,500 |
| 2023/08/29 | 4,000 | 4,075 | 3,975 | 4,055 | +55 | +1.4% | 185,800 |
| 2023/08/28 | 3,950 | 4,000 | 3,890 | 4,000 | +85 | +2.2% | 135,800 |
| 2023/08/25 | 3,800 | 3,940 | 3,780 | 3,915 | +75 | +2% | 216,100 |
| 2023/08/24 | 3,840 | 3,940 | 3,825 | 3,840 | +10 | +0.3% | 148,600 |
| 2023/08/23 | 3,890 | 4,075 | 3,810 | 3,830 | -45 | -1.2% | 463,100 |
| 2023/08/22 | 3,835 | 3,890 | 3,760 | 3,875 | +45 | +1.2% | 237,700 |
| 2023/08/21 | 3,660 | 3,855 | 3,660 | 3,830 | +225 | +6.2% | 311,100 |
| 2023/08/18 | 3,680 | 3,815 | 3,570 | 3,605 | -170 | -4.5% | 307,500 |
| 2023/08/17 | 3,770 | 3,810 | 3,670 | 3,775 | -115 | -3% | 331,200 |
| 2023/08/16 | 3,865 | 3,900 | 3,735 | 3,890 | +25 | +0.6% | 359,900 |
| 2023/08/15 | 3,705 | 3,915 | 3,690 | 3,865 | +135 | +3.6% | 782,900 |
| 2023/08/14 | 3,935 | 3,935 | 3,610 | 3,730 | +495 | +15.3% | 1,594,800 |
| 2023/08/10 | 3,190 | 3,260 | 3,175 | 3,235 | +115 | +3.7% | 139,000 |
| 2023/08/09 | 3,020 | 3,170 | 3,010 | 3,120 | +95 | +3.1% | 109,900 |
| 2023/08/08 | 3,110 | 3,130 | 3,025 | 3,025 | -75 | -2.4% | 98,400 |
| 2023/08/07 | 3,070 | 3,120 | 3,050 | 3,100 | -25 | -0.8% | 114,100 |
| 2023/08/04 | 3,240 | 3,255 | 3,125 | 3,125 | -155 | -4.7% | 156,500 |
| 2023/08/03 | 3,300 | 3,325 | 3,260 | 3,280 | -45 | -1.4% | 115,900 |
| 2023/08/02 | 3,405 | 3,425 | 3,285 | 3,325 | -120 | -3.5% | 198,600 |
| 2023/08/01 | 3,400 | 3,490 | 3,400 | 3,445 | +50 | +1.5% | 84,500 |
| 2023/07/31 | 3,410 | 3,540 | 3,365 | 3,395 | ±0 | ±0% | 166,300 |
| 2023/07/28 | 3,470 | 3,540 | 3,390 | 3,395 | -90 | -2.6% | 482,800 |
| 2023/07/27 | 3,465 | 3,585 | 3,465 | 3,485 | +45 | +1.3% | 238,900 |
| 2023/07/26 | 3,395 | 3,460 | 3,335 | 3,440 | +10 | +0.3% | 119,000 |
| 2023/07/25 | 3,460 | 3,510 | 3,425 | 3,430 | -40 | -1.2% | 86,400 |
| 2023/07/24 | 3,425 | 3,495 | 3,425 | 3,470 | +30 | +0.9% | 79,500 |
| 2023/07/21 | 3,430 | 3,500 | 3,430 | 3,440 | +25 | +0.7% | 128,500 |
| 2023/07/20 | 3,435 | 3,525 | 3,415 | 3,415 | -35 | -1% | 93,100 |
| 2023/07/19 | 3,440 | 3,465 | 3,360 | 3,450 | -50 | -1.4% | 141,100 |
| 2023/07/18 | 3,460 | 3,520 | 3,425 | 3,500 | +75 | +2.2% | 104,400 |
| 2023/07/14 | 3,310 | 3,455 | 3,310 | 3,425 | +105 | +3.2% | 155,200 |
| 2023/07/13 | 3,300 | 3,400 | 3,290 | 3,320 | +80 | +2.5% | 126,000 |
| 2023/07/12 | 3,350 | 3,400 | 3,215 | 3,240 | -130 | -3.9% | 253,900 |
| 2023/07/11 | 3,360 | 3,410 | 3,250 | 3,370 | -30 | -0.9% | 269,300 |
| 2023/07/10 | 3,525 | 3,585 | 3,370 | 3,400 | -245 | -6.7% | 334,500 |
| 2023/07/07 | 3,440 | 3,670 | 3,440 | 3,645 | +140 | +4% | 455,000 |
| 2023/07/06 | 3,440 | 3,535 | 3,415 | 3,505 | +60 | +1.7% | 199,200 |
| 2023/07/05 | 3,585 | 3,590 | 3,415 | 3,445 | -110 | -3.1% | 226,600 |
| 2023/07/04 | 3,595 | 3,600 | 3,475 | 3,555 | -45 | -1.3% | 226,700 |
| 2023/07/03 | 3,530 | 3,680 | 3,465 | 3,600 | +155 | +4.5% | 472,200 |
| 2023/06/30 | 3,440 | 3,565 | 3,340 | 3,445 | +20 | +0.6% | 333,200 |
| 2023/06/29 | 3,500 | 3,510 | 3,425 | 3,425 | -10 | -0.3% | 158,000 |
| 2023/06/28 | 3,475 | 3,530 | 3,405 | 3,435 | +25 | +0.7% | 314,300 |
| 2023/06/27 | 3,460 | 3,480 | 3,325 | 3,410 | -35 | -1% | 263,100 |
| 2023/06/26 | 3,460 | 3,595 | 3,385 | 3,445 | -260 | -7% | 815,300 |
| 2023/06/23 | 4,085 | 4,110 | 3,700 | 3,705 | -410 | -10% | 228,200 |
| 2023/06/22 | 4,185 | 4,330 | 4,085 | 4,115 | -70 | -1.7% | 158,000 |
| 2023/06/21 | 4,360 | 4,360 | 4,085 | 4,185 | +105 | +2.6% | 180,400 |
301～
350
件表示中 / 716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 | 245,100円 | +15.1% | +22.7% | 0.46% | 33.27倍 | 10.02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 |
| 日清オイリオ | 511,000円 | +4.2% | -0.2% | 3.52% | 11.43倍 | 0.90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 |
| ニップン | 212,100円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| プリマハム | 219,900円 | +4.8% | +31.9% | 3.64% | 11.06倍 | 0.91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 | 318,000円 | +5.4% | +12.5% | 4.09% | 14.67倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
