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 |
|---|---|---|---|---|---|---|---|
| 2025/06/19 | 2,166 | 2,270 | 2,155 | 2,253 | +103 | +4.8% | 645,600 |
| 2025/06/18 | 2,100 | 2,175 | 2,077 | 2,150 | +72 | +3.5% | 566,400 |
| 2025/06/17 | 2,045 | 2,080 | 1,999 | 2,078 | +69 | +3.4% | 394,500 |
| 2025/06/16 | 2,019 | 2,063 | 1,989 | 2,009 | -5 | -0.2% | 351,800 |
| 2025/06/13 | 2,020 | 2,031 | 1,981 | 2,014 | -2 | -0.1% | 260,200 |
| 2025/06/12 | 1,995 | 2,037 | 1,972 | 2,016 | +12 | +0.6% | 242,400 |
| 2025/06/11 | 2,028 | 2,050 | 1,999 | 2,004 | -33 | -1.6% | 361,600 |
| 2025/06/10 | 2,044 | 2,069 | 2,016 | 2,037 | +6 | +0.3% | 213,700 |
| 2025/06/09 | 2,039 | 2,064 | 1,994 | 2,031 | +12 | +0.6% | 406,700 |
| 2025/06/06 | 2,046 | 2,053 | 1,982 | 2,019 | -31 | -1.5% | 383,700 |
| 2025/06/05 | 2,030 | 2,072 | 1,966 | 2,050 | +19 | +0.9% | 400,700 |
| 2025/06/04 | 2,048 | 2,081 | 2,021 | 2,031 | -43 | -2.1% | 361,700 |
| 2025/06/03 | 2,039 | 2,150 | 2,037 | 2,074 | +38 | +1.9% | 452,800 |
| 2025/06/02 | 2,060 | 2,065 | 2,021 | 2,036 | +13 | +0.6% | 261,300 |
| 2025/05/30 | 2,002 | 2,035 | 1,951 | 2,023 | +21 | +1% | 496,100 |
| 2025/05/29 | 2,022 | 2,022 | 1,976 | 2,002 | +20 | +1% | 313,400 |
| 2025/05/28 | 1,980 | 2,005 | 1,962 | 1,982 | +15 | +0.8% | 342,500 |
| 2025/05/27 | 1,964 | 2,031 | 1,941 | 1,967 | +42 | +2.2% | 602,700 |
| 2025/05/26 | 1,840 | 1,939 | 1,835 | 1,925 | +87 | +4.7% | 432,100 |
| 2025/05/23 | 1,837 | 1,850 | 1,787 | 1,838 | +23 | +1.3% | 433,200 |
| 2025/05/22 | 1,830 | 1,840 | 1,790 | 1,815 | +25 | +1.4% | 357,700 |
| 2025/05/21 | 1,820 | 1,823 | 1,789 | 1,790 | -30 | -1.6% | 392,800 |
| 2025/05/20 | 1,850 | 1,863 | 1,792 | 1,820 | -5 | -0.3% | 469,600 |
| 2025/05/19 | 1,910 | 1,960 | 1,813 | 1,825 | +5 | +0.3% | 602,800 |
| 2025/05/16 | 1,746 | 1,829 | 1,740 | 1,820 | +91 | +5.3% | 635,900 |
| 2025/05/15 | 1,753 | 1,776 | 1,698 | 1,729 | -22 | -1.3% | 850,300 |
| 2025/05/14 | 1,850 | 1,912 | 1,690 | 1,751 | +124 | +7.6% | 1,598,400 |
| 2025/05/13 | 1,705 | 1,707 | 1,622 | 1,627 | -56 | -3.3% | 522,200 |
| 2025/05/12 | 1,660 | 1,693 | 1,647 | 1,683 | +22 | +1.3% | 270,000 |
| 2025/05/09 | 1,644 | 1,684 | 1,642 | 1,661 | -19 | -1.1% | 344,000 |
| 2025/05/08 | 1,670 | 1,693 | 1,621 | 1,680 | -5 | -0.3% | 237,000 |
| 2025/05/07 | 1,617 | 1,690 | 1,610 | 1,685 | +56 | +3.4% | 296,700 |
| 2025/05/02 | 1,650 | 1,657 | 1,608 | 1,629 | -33 | -2% | 315,900 |
| 2025/05/01 | 1,669 | 1,692 | 1,657 | 1,662 | -37 | -2.2% | 238,300 |
| 2025/04/30 | 1,699 | 1,747 | 1,693 | 1,699 | +10 | +0.6% | 288,000 |
| 2025/04/28 | 1,738 | 1,754 | 1,680 | 1,689 | -26 | -1.5% | 358,400 |
| 2025/04/25 | 1,699 | 1,748 | 1,681 | 1,715 | +38 | +2.3% | 488,800 |
| 2025/04/24 | 1,781 | 1,781 | 1,657 | 1,677 | -118 | -6.6% | 659,500 |
| 2025/04/23 | 1,820 | 1,835 | 1,786 | 1,795 | -1 | -0.1% | 267,000 |
| 2025/04/22 | 1,800 | 1,811 | 1,777 | 1,796 | +6 | +0.3% | 243,100 |
| 2025/04/21 | 1,720 | 1,795 | 1,717 | 1,790 | +37 | +2.1% | 333,600 |
| 2025/04/18 | 1,724 | 1,755 | 1,710 | 1,753 | +22 | +1.3% | 330,200 |
| 2025/04/17 | 1,790 | 1,800 | 1,720 | 1,731 | -54 | -3% | 477,500 |
| 2025/04/16 | 1,800 | 1,837 | 1,761 | 1,785 | -13 | -0.7% | 452,600 |
| 2025/04/15 | 1,809 | 1,868 | 1,794 | 1,798 | +11 | +0.6% | 398,300 |
| 2025/04/14 | 1,807 | 1,854 | 1,780 | 1,787 | -8 | -0.4% | 479,000 |
| 2025/04/11 | 1,734 | 1,799 | 1,714 | 1,795 | +65 | +3.8% | 616,300 |
| 2025/04/10 | 1,697 | 1,736 | 1,649 | 1,730 | +66 | +4% | 704,100 |
| 2025/04/09 | 1,590 | 1,677 | 1,569 | 1,664 | +80 | +5.1% | 784,400 |
| 2025/04/08 | 1,526 | 1,636 | 1,526 | 1,584 | +148 | +10.3% | 511,900 |
1～
50
件表示中 / 855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 | 225,300円 | +16.8% | +35.8% | 0.62% | 26.46倍 | 8.27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 | 502,000円 | +3.6% | +7.8% | 3.59% | 5.92倍 | 0.87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 |
| ニップン | 211,600円 | +3.2% | +0.4% | 3.12% | 8.18倍 | 0.68倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| プリマハム | 229,600円 | +4.7% | +23.8% | 3.48% | 14.43倍 | 0.97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 |
| 昭和産 | 292,500円 | +1.7% | -4.3% | 3.42% | 10.00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
