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 |
|---|---|---|---|---|---|---|---|
| 2023/10/25 | 3,490 | 3,570 | 3,455 | 3,550 | +190 | +5.7% | 161,100 |
| 2023/10/24 | 3,310 | 3,365 | 3,115 | 3,360 | +80 | +2.4% | 209,200 |
| 2023/10/23 | 3,350 | 3,400 | 3,270 | 3,280 | -45 | -1.4% | 121,600 |
| 2023/10/20 | 3,265 | 3,405 | 3,225 | 3,325 | +40 | +1.2% | 129,800 |
| 2023/10/19 | 3,255 | 3,320 | 3,210 | 3,285 | -35 | -1.1% | 77,100 |
| 2023/10/18 | 3,300 | 3,340 | 3,205 | 3,320 | +90 | +2.8% | 96,200 |
| 2023/10/17 | 3,325 | 3,350 | 3,200 | 3,230 | -25 | -0.8% | 120,200 |
| 2023/10/16 | 3,385 | 3,440 | 3,240 | 3,255 | -120 | -3.6% | 175,800 |
| 2023/10/13 | 3,335 | 3,415 | 3,305 | 3,375 | +15 | +0.4% | 154,300 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,360 | -70 | -2% | 156,200 |
| 2023/10/11 | 3,620 | 3,620 | 3,430 | 3,430 | -155 | -4.3% | 94,000 |
| 2023/10/10 | 3,650 | 3,710 | 3,585 | 3,585 | +5 | +0.1% | 88,300 |
| 2023/10/06 | 3,610 | 3,630 | 3,515 | 3,580 | -60 | -1.6% | 97,500 |
| 2023/10/05 | 3,595 | 3,695 | 3,575 | 3,640 | +95 | +2.7% | 174,400 |
| 2023/10/04 | 3,555 | 3,615 | 3,450 | 3,545 | -70 | -1.9% | 140,800 |
| 2023/10/03 | 3,730 | 3,755 | 3,615 | 3,615 | -155 | -4.1% | 103,300 |
| 2023/10/02 | 3,800 | 3,845 | 3,755 | 3,770 | -10 | -0.3% | 57,200 |
| 2023/09/29 | 3,875 | 3,880 | 3,765 | 3,780 | -95 | -2.5% | 61,100 |
| 2023/09/28 | 3,870 | 3,945 | 3,825 | 3,875 | +5 | +0.1% | 67,700 |
| 2023/09/27 | 3,765 | 3,925 | 3,760 | 3,870 | +105 | +2.8% | 87,000 |
| 2023/09/26 | 3,850 | 3,850 | 3,765 | 3,765 | -105 | -2.7% | 58,000 |
| 2023/09/25 | 3,805 | 3,930 | 3,805 | 3,870 | +115 | +3.1% | 90,200 |
| 2023/09/22 | 3,865 | 3,895 | 3,755 | 3,755 | -105 | -2.7% | 120,500 |
| 2023/09/21 | 3,840 | 3,865 | 3,785 | 3,860 | +15 | +0.4% | 64,100 |
| 2023/09/20 | 3,870 | 3,940 | 3,815 | 3,845 | -50 | -1.3% | 117,800 |
| 2023/09/19 | 4,020 | 4,020 | 3,865 | 3,895 | -135 | -3.3% | 135,100 |
| 2023/09/15 | 4,215 | 4,215 | 4,020 | 4,030 | -200 | -4.7% | 157,800 |
| 2023/09/14 | 4,130 | 4,290 | 4,125 | 4,230 | +125 | +3% | 185,300 |
| 2023/09/13 | 4,020 | 4,110 | 3,965 | 4,105 | +155 | +3.9% | 150,100 |
| 2023/09/12 | 3,875 | 3,960 | 3,845 | 3,950 | +15 | +0.4% | 96,800 |
| 2023/09/11 | 4,005 | 4,040 | 3,830 | 3,935 | -50 | -1.3% | 148,700 |
| 2023/09/08 | 3,965 | 4,000 | 3,910 | 3,985 | +15 | +0.4% | 79,200 |
| 2023/09/07 | 4,015 | 4,060 | 3,945 | 3,970 | -75 | -1.9% | 127,800 |
| 2023/09/06 | 4,150 | 4,170 | 4,030 | 4,045 | -135 | -3.2% | 131,700 |
| 2023/09/05 | 4,235 | 4,320 | 4,150 | 4,180 | -10 | -0.2% | 130,000 |
| 2023/09/04 | 4,165 | 4,260 | 4,085 | 4,190 | +25 | +0.6% | 127,500 |
| 2023/09/01 | 4,160 | 4,215 | 4,135 | 4,165 | +45 | +1.1% | 97,500 |
| 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 |
351～
400
件表示中 / 803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 | 151,300円 | +15.1% | +22.7% | 0.74% | 20.54倍 | 6.18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 | 276,800円 | -4.4% | +13.4% | 3.43% | 14.94倍 | 3.39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 | 245,900円 | +4.7% | -42.3% | 3.62% | 18.53倍 | 0.63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 | 229,500円 | +3.1% | -6.9% | 4.01% | 15.06倍 | 1.04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 | 238,400円 | +4.5% | -6.8% | 3.69% | 8.00倍 | 0.91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
