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 |
|---|---|---|---|---|---|---|---|
| 2022/08/15 | 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 |
| 2022/07/15 | 1,869 | 1,938 | 1,840 | 1,925 | +65 | +3.5% | 108,100 |
| 2022/07/14 | 1,838 | 1,875 | 1,838 | 1,860 | +30 | +1.6% | 50,800 |
| 2022/07/13 | 1,851 | 1,861 | 1,793 | 1,830 | -23 | -1.2% | 42,300 |
| 2022/07/12 | 1,800 | 1,878 | 1,798 | 1,853 | +53 | +2.9% | 78,600 |
| 2022/07/11 | 1,765 | 1,807 | 1,762 | 1,800 | +62 | +3.6% | 71,900 |
| 2022/07/08 | 1,710 | 1,769 | 1,680 | 1,738 | +57 | +3.4% | 72,100 |
| 2022/07/07 | 1,700 | 1,702 | 1,641 | 1,681 | -26 | -1.5% | 81,800 |
| 2022/07/06 | 1,770 | 1,770 | 1,685 | 1,707 | -67 | -3.8% | 76,500 |
| 2022/07/05 | 1,818 | 1,848 | 1,771 | 1,774 | -45 | -2.5% | 52,300 |
| 2022/07/04 | 1,838 | 1,838 | 1,755 | 1,819 | -2 | -0.1% | 84,800 |
| 2022/07/01 | 1,872 | 1,950 | 1,792 | 1,821 | -16 | -0.9% | 119,500 |
| 2022/06/30 | 1,798 | 1,858 | 1,789 | 1,837 | +66 | +3.7% | 145,000 |
| 2022/06/29 | 1,785 | 1,823 | 1,755 | 1,771 | -13 | -0.7% | 110,100 |
| 2022/06/28 | 1,777 | 1,801 | 1,731 | 1,784 | +34 | +1.9% | 71,100 |
| 2022/06/27 | 1,750 | 1,845 | 1,740 | 1,750 | +28 | +1.6% | 142,700 |
| 2022/06/24 | 1,696 | 1,746 | 1,696 | 1,722 | +7 | +0.4% | 49,000 |
| 2022/06/23 | 1,701 | 1,757 | 1,669 | 1,715 | +15 | +0.9% | 74,300 |
| 2022/06/22 | 1,657 | 1,703 | 1,604 | 1,700 | +43 | +2.6% | 46,300 |
| 2022/06/21 | 1,612 | 1,679 | 1,607 | 1,657 | +15 | +0.9% | 35,500 |
| 2022/06/20 | 1,676 | 1,676 | 1,575 | 1,642 | -40 | -2.4% | 79,900 |
| 2022/06/17 | 1,688 | 1,720 | 1,650 | 1,682 | -11 | -0.6% | 66,700 |
| 2022/06/16 | 1,740 | 1,752 | 1,660 | 1,693 | -47 | -2.7% | 118,600 |
| 2022/06/15 | 1,690 | 1,768 | 1,690 | 1,740 | +78 | +4.7% | 128,800 |
| 2022/06/14 | 1,685 | 1,685 | 1,621 | 1,662 | -29 | -1.7% | 73,900 |
| 2022/06/13 | 1,640 | 1,780 | 1,640 | 1,691 | +70 | +4.3% | 265,300 |
| 2022/06/10 | 1,629 | 1,649 | 1,605 | 1,621 | -3 | -0.2% | 68,400 |
| 2022/06/09 | 1,600 | 1,634 | 1,580 | 1,624 | +32 | +2% | 52,800 |
| 2022/06/08 | 1,600 | 1,629 | 1,571 | 1,592 | +10 | +0.6% | 63,700 |
| 2022/06/07 | 1,587 | 1,607 | 1,542 | 1,582 | -31 | -1.9% | 51,000 |
| 2022/06/06 | 1,540 | 1,642 | 1,540 | 1,613 | +113 | +7.5% | 144,800 |
| 2022/06/03 | 1,533 | 1,535 | 1,491 | 1,500 | -26 | -1.7% | 12,500 |
451～
500
件表示中 / 608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 | 652,000円 | +15.1% | +22.7% | 0.69% | 22.11倍 | 7.51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 | 265,700円 | - | - | 1.13% | - | 0.93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 |
| Ｐウォーター | 289,000円 | -4.4% | +2.6% | 3.11% | 18.32倍 | 3.79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 |
| ウェルネオ | 235,700円 | +3.1% | -6.9% | 3.90% | 15.45倍 | 1.09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 | 54,300円 | +13.0% | - | 0.00% | - | 3.66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 |
市場注目の銘柄
チャート関連のコラム
