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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,720 | 5,810 | 5,620 | 5,630 | +10 | +0.2% | 86,500 |
| 2024/01/29 | 5,580 | 5,670 | 5,550 | 5,620 | +50 | +0.9% | 95,100 |
| 2024/01/26 | 5,550 | 5,640 | 5,370 | 5,570 | +80 | +1.5% | 134,500 |
| 2024/01/25 | 5,400 | 5,550 | 5,340 | 5,490 | +140 | +2.6% | 75,800 |
| 2024/01/24 | 5,250 | 5,420 | 5,230 | 5,350 | +20 | +0.4% | 85,800 |
| 2024/01/23 | 5,210 | 5,340 | 5,190 | 5,330 | +170 | +3.3% | 70,300 |
| 2024/01/22 | 5,150 | 5,200 | 5,080 | 5,160 | ±0 | ±0% | 48,500 |
| 2024/01/19 | 5,150 | 5,270 | 5,100 | 5,160 | +40 | +0.8% | 60,900 |
| 2024/01/18 | 5,090 | 5,180 | 5,040 | 5,120 | -20 | -0.4% | 56,500 |
| 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 |
351～
400
件表示中 / 866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 | 199,900円 | +16.8% | +35.8% | 0.70% | 23.48倍 | 7.34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 | 496,000円 | +3.6% | +7.8% | 3.63% | 5.77倍 | 0.85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 | 229,200円 | +4.7% | +23.8% | 3.49% | 14.40倍 | 0.96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 | 309,000円 | +11.9% | -18.5% | 4.21% | 12.48倍 | 0.84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 |
| 昭和産 | 292,800円 | +1.7% | -4.3% | 3.42% | 10.01倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
