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 |
|---|---|---|---|---|---|---|---|
| 2022/09/29 | 1,577 | 1,653 | 1,552 | 1,631 | +45 | +2.8% | 127,800 |
| 2022/09/28 | 1,630 | 1,672 | 1,563 | 1,586 | +86 | +5.7% | 292,000 |
| 2022/09/27 | 1,487 | 1,525 | 1,463 | 1,500 | +31 | +2.1% | 48,300 |
| 2022/09/26 | 1,451 | 1,477 | 1,426 | 1,469 | ±0 | ±0% | 53,800 |
| 2022/09/22 | 1,432 | 1,474 | 1,431 | 1,469 | -33 | -2.2% | 59,300 |
| 2022/09/21 | 1,532 | 1,532 | 1,478 | 1,502 | -13 | -0.9% | 77,700 |
| 2022/09/20 | 1,500 | 1,527 | 1,460 | 1,515 | +41 | +2.8% | 67,800 |
| 2022/09/16 | 1,471 | 1,490 | 1,429 | 1,474 | -18 | -1.2% | 106,200 |
| 2022/09/15 | 1,533 | 1,544 | 1,486 | 1,492 | -33 | -2.2% | 93,700 |
| 2022/09/14 | 1,548 | 1,550 | 1,500 | 1,525 | -57 | -3.6% | 90,400 |
| 2022/09/13 | 1,600 | 1,617 | 1,565 | 1,582 | -18 | -1.1% | 63,500 |
| 2022/09/12 | 1,606 | 1,617 | 1,557 | 1,600 | -14 | -0.9% | 95,900 |
| 2022/09/09 | 1,630 | 1,633 | 1,594 | 1,614 | -2 | -0.1% | 69,000 |
| 2022/09/08 | 1,625 | 1,639 | 1,602 | 1,616 | -9 | -0.6% | 62,600 |
| 2022/09/07 | 1,671 | 1,671 | 1,610 | 1,625 | -63 | -3.7% | 89,500 |
| 2022/09/06 | 1,713 | 1,713 | 1,655 | 1,688 | -8 | -0.5% | 37,700 |
| 2022/09/05 | 1,740 | 1,750 | 1,689 | 1,696 | -44 | -2.5% | 43,600 |
| 2022/09/02 | 1,775 | 1,775 | 1,725 | 1,740 | -39 | -2.2% | 54,200 |
| 2022/09/01 | 1,762 | 1,795 | 1,745 | 1,779 | +23 | +1.3% | 38,400 |
| 2022/08/31 | 1,774 | 1,780 | 1,745 | 1,756 | -18 | -1% | 22,300 |
| 2022/08/30 | 1,745 | 1,789 | 1,736 | 1,774 | +36 | +2.1% | 35,800 |
| 2022/08/29 | 1,751 | 1,775 | 1,734 | 1,738 | -53 | -3% | 35,400 |
| 2022/08/26 | 1,790 | 1,809 | 1,767 | 1,791 | +16 | +0.9% | 45,500 |
| 2022/08/25 | 1,834 | 1,834 | 1,739 | 1,775 | -59 | -3.2% | 119,200 |
| 2022/08/24 | 1,856 | 1,856 | 1,802 | 1,834 | -9 | -0.5% | 24,500 |
| 2022/08/23 | 1,848 | 1,875 | 1,815 | 1,843 | +5 | +0.3% | 28,500 |
| 2022/08/22 | 1,850 | 1,885 | 1,819 | 1,838 | -47 | -2.5% | 32,500 |
| 2022/08/19 | 1,830 | 1,899 | 1,795 | 1,885 | +93 | +5.2% | 132,500 |
| 2022/08/18 | 1,835 | 1,835 | 1,780 | 1,792 | -83 | -4.4% | 142,800 |
| 2022/08/17 | 2,008 | 2,037 | 1,862 | 1,875 | -93 | -4.7% | 147,000 |
| 2022/08/16 | 2,005 | 2,115 | 1,952 | 1,968 | -33 | -1.6% | 225,000 |
| 2022/08/15 | 1,842 | 2,079 | 1,813 | 2,001 | +159 | +8.6% | 302,400 |
| 2022/08/12 | 1,700 | 1,894 | 1,700 | 1,842 | +168 | +10% | 296,100 |
| 2022/08/10 | 1,739 | 1,739 | 1,650 | 1,674 | -32 | -1.9% | 105,200 |
| 2022/08/09 | 1,734 | 1,735 | 1,690 | 1,706 | -33 | -1.9% | 46,800 |
| 2022/08/08 | 1,633 | 1,740 | 1,632 | 1,739 | +83 | +5% | 74,400 |
| 2022/08/05 | 1,673 | 1,673 | 1,625 | 1,656 | -17 | -1% | 54,000 |
| 2022/08/04 | 1,729 | 1,729 | 1,660 | 1,673 | -35 | -2% | 34,600 |
| 2022/08/03 | 1,730 | 1,734 | 1,680 | 1,708 | -24 | -1.4% | 57,400 |
| 2022/08/02 | 1,750 | 1,778 | 1,730 | 1,732 | -17 | -1% | 48,100 |
| 2022/08/01 | 1,800 | 1,827 | 1,742 | 1,749 | -65 | -3.6% | 65,400 |
| 2022/07/29 | 1,769 | 1,826 | 1,753 | 1,814 | +66 | +3.8% | 87,000 |
| 2022/07/28 | 1,720 | 1,750 | 1,673 | 1,748 | +17 | +1% | 57,300 |
| 2022/07/27 | 1,748 | 1,751 | 1,700 | 1,731 | -4 | -0.2% | 53,100 |
| 2022/07/26 | 1,840 | 1,840 | 1,723 | 1,735 | -108 | -5.9% | 109,600 |
| 2022/07/25 | 1,798 | 1,849 | 1,787 | 1,843 | +61 | +3.4% | 66,600 |
| 2022/07/22 | 1,800 | 1,813 | 1,775 | 1,782 | -3 | -0.2% | 36,200 |
| 2022/07/21 | 1,798 | 1,820 | 1,784 | 1,785 | -37 | -2% | 27,400 |
| 2022/07/20 | 1,850 | 1,850 | 1,795 | 1,822 | -28 | -1.5% | 51,400 |
| 2022/07/19 | 1,915 | 1,915 | 1,821 | 1,850 | -75 | -3.9% | 66,000 |
401～
450
件表示中 / 589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 | 531,000円 | +15.1% | +22.7% | 0.85% | 18.01倍 | 6.11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 |
| ウェルネオ | 233,300円 | +3.1% | -6.9% | 3.94% | 15.29倍 | 1.08倍 |
|
２３年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖２番手。スポーツジムなども展開 |
| ユーグレナ | 54,000円 | +13.0% | - | 0.00% | - | 3.64倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| Ｊオイル | 195,700円 | +0.3% | -17.1% | 3.07% | 12.94倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00倍 | 0.99倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
