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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/02 | 3,150 | 3,445 | 3,000 | 3,280 | -275 | -7.7% | 321,000 |
| 2023/06/01 | 3,620 | 3,625 | 3,540 | 3,555 | +5 | +0.1% | 19,000 |
| 2023/05/31 | 3,640 | 3,645 | 3,550 | 3,550 | -90 | -2.5% | 28,400 |
| 2023/05/30 | 3,680 | 3,695 | 3,610 | 3,640 | -40 | -1.1% | 39,600 |
| 2023/05/29 | 3,660 | 3,690 | 3,615 | 3,680 | +25 | +0.7% | 29,600 |
| 2023/05/26 | 3,700 | 3,700 | 3,580 | 3,655 | -45 | -1.2% | 31,000 |
| 2023/05/25 | 3,815 | 3,895 | 3,655 | 3,700 | +10 | +0.3% | 113,600 |
| 2023/05/24 | 3,600 | 3,725 | 3,560 | 3,690 | +95 | +2.6% | 102,200 |
| 2023/05/23 | 3,610 | 3,665 | 3,565 | 3,595 | +10 | +0.3% | 54,400 |
| 2023/05/22 | 3,410 | 3,620 | 3,400 | 3,585 | +160 | +4.7% | 50,600 |
| 2023/05/19 | 3,390 | 3,480 | 3,365 | 3,425 | +15 | +0.4% | 37,300 |
| 2023/05/18 | 3,575 | 3,575 | 3,345 | 3,410 | -45 | -1.3% | 47,000 |
| 2023/05/17 | 3,520 | 3,545 | 3,370 | 3,455 | -60 | -1.7% | 51,300 |
| 2023/05/16 | 3,485 | 3,705 | 3,480 | 3,515 | +125 | +3.7% | 121,800 |
| 2023/05/15 | 3,345 | 3,530 | 3,280 | 3,390 | +270 | +8.7% | 106,100 |
| 2023/05/12 | 3,090 | 3,125 | 3,050 | 3,120 | +45 | +1.5% | 54,200 |
| 2023/05/11 | 3,050 | 3,095 | 3,040 | 3,075 | +30 | +1% | 19,700 |
| 2023/05/10 | 3,180 | 3,180 | 3,020 | 3,045 | -95 | -3% | 42,200 |
| 2023/05/09 | 3,230 | 3,345 | 3,140 | 3,140 | -20 | -0.6% | 65,100 |
| 2023/05/08 | 3,040 | 3,195 | 3,025 | 3,160 | +150 | +5% | 62,600 |
| 2023/05/02 | 2,986 | 3,020 | 2,860 | 3,010 | -10 | -0.3% | 110,600 |
| 2023/05/01 | 3,165 | 3,165 | 2,991 | 3,020 | -145 | -4.6% | 64,700 |
| 2023/04/28 | 3,260 | 3,270 | 3,125 | 3,165 | -55 | -1.7% | 28,800 |
| 2023/04/27 | 3,245 | 3,285 | 3,185 | 3,220 | +10 | +0.3% | 20,200 |
| 2023/04/26 | 3,175 | 3,230 | 3,100 | 3,210 | +55 | +1.7% | 28,300 |
| 2023/04/25 | 3,250 | 3,280 | 3,155 | 3,155 | -125 | -3.8% | 37,800 |
| 2023/04/24 | 3,280 | 3,280 | 3,200 | 3,280 | +70 | +2.2% | 16,600 |
| 2023/04/21 | 3,295 | 3,315 | 3,210 | 3,210 | -90 | -2.7% | 24,200 |
| 2023/04/20 | 3,285 | 3,370 | 3,255 | 3,300 | +65 | +2% | 43,700 |
| 2023/04/19 | 3,085 | 3,250 | 3,085 | 3,235 | +150 | +4.9% | 26,200 |
| 2023/04/18 | 3,065 | 3,115 | 3,060 | 3,085 | -5 | -0.2% | 12,000 |
451～
500
件表示中 / 823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 | 168,400円 | +15.1% | +22.7% | 0.67% | 22.87倍 | 6.87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 |
| ＤｙＤｏ | 297,500円 | +5.2% | +9.2% | 1.01% | 23.50倍 | 1.02倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 亀田菓 | 390,500円 | +6.8% | +3.0% | 1.46% | 20.58倍 | 1.16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 | 284,200円 | -4.4% | +13.4% | 3.34% | 15.34倍 | 3.47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 | 266,400円 | +6.9% | +33.1% | 3.90% | 18.73倍 | 0.69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
