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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 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 |
| 2023/06/20 | 3,920 | 4,080 | 3,880 | 4,080 | +230 | +6% | 162,500 |
| 2023/06/19 | 3,795 | 3,925 | 3,765 | 3,850 | +90 | +2.4% | 114,600 |
| 2023/06/16 | 3,600 | 3,810 | 3,550 | 3,760 | +200 | +5.6% | 141,300 |
| 2023/06/15 | 3,515 | 3,645 | 3,515 | 3,560 | +20 | +0.6% | 103,800 |
| 2023/06/14 | 3,645 | 3,645 | 3,500 | 3,540 | -105 | -2.9% | 83,300 |
| 2023/06/13 | 3,545 | 3,670 | 3,415 | 3,645 | +45 | +1.3% | 143,300 |
| 2023/06/12 | 3,505 | 3,625 | 3,505 | 3,600 | +100 | +2.9% | 52,300 |
| 2023/06/09 | 3,600 | 3,635 | 3,485 | 3,500 | -75 | -2.1% | 54,800 |
| 2023/06/08 | 3,650 | 3,680 | 3,520 | 3,575 | -105 | -2.9% | 58,700 |
| 2023/06/07 | 3,700 | 3,715 | 3,620 | 3,680 | -60 | -1.6% | 58,500 |
| 2023/06/06 | 3,755 | 3,950 | 3,655 | 3,740 | +95 | +2.6% | 113,400 |
| 2023/06/05 | 3,420 | 3,645 | 3,355 | 3,645 | +365 | +11.1% | 130,400 |
401～
450
件表示中 / 804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 | 161,100円 | +15.1% | +22.7% | 0.70% | 21.87倍 | 6.58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 |
| 昭和産 | 274,600円 | -0.1% | -21.5% | 3.64% | 8.11倍 | 0.68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 | 384,000円 | +6.8% | +3.0% | 1.48% | 20.24倍 | 1.14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 | 267,200円 | -4.4% | +13.4% | 3.56% | 14.42倍 | 3.27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 | 240,100円 | +4.7% | -42.3% | 3.71% | 18.09倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
