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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,885 | 5,060 | 4,850 | 5,060 | +175 | +3.6% | 91,700 |
| 2024/05/01 | 5,000 | 5,020 | 4,860 | 4,885 | -145 | -2.9% | 69,900 |
| 2024/04/30 | 5,090 | 5,100 | 4,965 | 5,030 | +45 | +0.9% | 80,000 |
| 2024/04/26 | 4,975 | 5,050 | 4,915 | 4,985 | +10 | +0.2% | 184,600 |
| 2024/04/25 | 4,940 | 5,020 | 4,925 | 4,975 | -10 | -0.2% | 65,500 |
| 2024/04/24 | 5,100 | 5,160 | 4,960 | 4,985 | +105 | +2.2% | 149,700 |
| 2024/04/23 | 4,840 | 4,915 | 4,770 | 4,880 | +155 | +3.3% | 74,000 |
| 2024/04/22 | 4,745 | 4,770 | 4,660 | 4,725 | +20 | +0.4% | 48,000 |
| 2024/04/19 | 4,770 | 4,810 | 4,620 | 4,705 | -105 | -2.2% | 67,300 |
| 2024/04/18 | 4,670 | 4,820 | 4,650 | 4,810 | +140 | +3% | 65,000 |
| 2024/04/17 | 4,910 | 4,960 | 4,605 | 4,670 | -240 | -4.9% | 163,900 |
| 2024/04/16 | 5,000 | 5,020 | 4,820 | 4,910 | -190 | -3.7% | 139,900 |
| 2024/04/15 | 5,010 | 5,100 | 4,955 | 5,100 | +10 | +0.2% | 56,000 |
| 2024/04/12 | 5,100 | 5,160 | 5,020 | 5,090 | +20 | +0.4% | 83,900 |
| 2024/04/11 | 5,130 | 5,240 | 4,995 | 5,070 | -50 | -1% | 127,700 |
| 2024/04/10 | 4,910 | 5,160 | 4,910 | 5,120 | +185 | +3.7% | 142,800 |
| 2024/04/09 | 4,885 | 4,935 | 4,835 | 4,935 | +60 | +1.2% | 59,500 |
| 2024/04/08 | 5,100 | 5,110 | 4,855 | 4,875 | -70 | -1.4% | 110,300 |
| 2024/04/05 | 4,680 | 5,030 | 4,680 | 4,945 | +195 | +4.1% | 127,400 |
| 2024/04/04 | 4,785 | 4,825 | 4,635 | 4,750 | -15 | -0.3% | 126,700 |
| 2024/04/03 | 4,630 | 4,800 | 4,610 | 4,765 | +40 | +0.8% | 92,200 |
| 2024/04/02 | 5,030 | 5,040 | 4,705 | 4,725 | -275 | -5.5% | 127,900 |
| 2024/04/01 | 5,100 | 5,130 | 4,930 | 5,000 | -10 | -0.2% | 164,600 |
| 2024/03/29 | 4,910 | 5,040 | 4,830 | 5,010 | +110 | +2.2% | 138,300 |
| 2024/03/28 | 4,845 | 4,970 | 4,805 | 4,900 | +160 | +3.4% | 168,200 |
| 2024/03/27 | 4,775 | 4,835 | 4,650 | 4,740 | -10 | -0.2% | 139,000 |
| 2024/03/26 | 4,600 | 4,860 | 4,560 | 4,750 | +150 | +3.3% | 175,200 |
| 2024/03/25 | 4,620 | 4,750 | 4,600 | 4,600 | +20 | +0.4% | 124,500 |
| 2024/03/22 | 4,565 | 4,615 | 4,500 | 4,580 | +15 | +0.3% | 88,200 |
| 2024/03/21 | 4,630 | 4,650 | 4,490 | 4,565 | -60 | -1.3% | 155,700 |
| 2024/03/19 | 4,500 | 4,650 | 4,475 | 4,625 | +125 | +2.8% | 124,600 |
| 2024/03/18 | 4,410 | 4,580 | 4,410 | 4,500 | +100 | +2.3% | 150,600 |
| 2024/03/15 | 4,540 | 4,605 | 4,400 | 4,400 | -210 | -4.6% | 418,300 |
| 2024/03/14 | 4,725 | 4,745 | 4,530 | 4,610 | -45 | -1% | 217,200 |
| 2024/03/13 | 4,490 | 4,675 | 4,405 | 4,655 | +260 | +5.9% | 261,700 |
| 2024/03/12 | 4,345 | 4,460 | 4,310 | 4,395 | +80 | +1.9% | 146,300 |
| 2024/03/11 | 4,390 | 4,405 | 4,290 | 4,315 | -145 | -3.3% | 90,700 |
| 2024/03/08 | 4,495 | 4,570 | 4,440 | 4,460 | -105 | -2.3% | 133,100 |
| 2024/03/07 | 4,630 | 4,660 | 4,520 | 4,565 | -65 | -1.4% | 89,200 |
| 2024/03/06 | 4,600 | 4,770 | 4,560 | 4,630 | +70 | +1.5% | 184,000 |
| 2024/03/05 | 4,485 | 4,595 | 4,400 | 4,560 | +25 | +0.6% | 151,300 |
| 2024/03/04 | 4,630 | 4,660 | 4,510 | 4,535 | -75 | -1.6% | 129,300 |
| 2024/03/01 | 4,700 | 4,865 | 4,565 | 4,610 | -65 | -1.4% | 211,900 |
| 2024/02/29 | 4,550 | 4,810 | 4,535 | 4,675 | +145 | +3.2% | 216,900 |
| 2024/02/28 | 4,610 | 4,750 | 4,495 | 4,530 | -145 | -3.1% | 174,900 |
| 2024/02/27 | 4,775 | 4,785 | 4,645 | 4,675 | -170 | -3.5% | 207,100 |
| 2024/02/26 | 5,000 | 5,040 | 4,845 | 4,845 | -165 | -3.3% | 138,900 |
| 2024/02/22 | 5,110 | 5,130 | 4,980 | 5,010 | -70 | -1.4% | 111,100 |
| 2024/02/21 | 5,010 | 5,160 | 5,010 | 5,080 | +70 | +1.4% | 104,500 |
| 2024/02/20 | 5,130 | 5,160 | 4,975 | 5,010 | -100 | -2% | 158,900 |
1～
50
件表示中 / 579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 | 506,000円 | +22.3% | +44.3% | 0.69% | 22.13倍 | 6.53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 |
| ユーグレナ | 52,100円 | +13.0% | - | 0.00% | - | 3.51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 | 197,200円 | -5.9% | +387.5% | 3.04% | 13.04倍 | 0.66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 | 235,700円 | +4.4% | -1.9% | 1.57% | 18.27倍 | 1.00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 |
| 不二家 | 246,700円 | +3.3% | +99.6% | 1.22% | 25.44倍 | 1.14倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
市場注目の銘柄
チャート関連のコラム
