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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 2,090 | 2,122 | 2,015 | 2,040 | -50 | -2.4% | 43,900 |
| 2022/11/18 | 2,090 | 2,130 | 2,081 | 2,090 | -28 | -1.3% | 31,300 |
| 2022/11/17 | 2,080 | 2,134 | 2,070 | 2,118 | +80 | +3.9% | 77,300 |
| 2022/11/16 | 1,991 | 2,083 | 1,980 | 2,038 | +55 | +2.8% | 65,800 |
| 2022/11/15 | 1,926 | 2,015 | 1,908 | 1,983 | +57 | +3% | 70,500 |
| 2022/11/14 | 1,955 | 1,980 | 1,923 | 1,926 | -41 | -2.1% | 61,100 |
| 2022/11/11 | 2,070 | 2,081 | 1,937 | 1,967 | -113 | -5.4% | 104,600 |
| 2022/11/10 | 2,135 | 2,157 | 2,018 | 2,080 | -5 | -0.2% | 223,000 |
| 2022/11/09 | 1,970 | 2,126 | 1,950 | 2,085 | +275 | +15.2% | 381,200 |
| 2022/11/08 | 1,845 | 1,845 | 1,791 | 1,810 | -35 | -1.9% | 83,600 |
| 2022/11/07 | 1,951 | 1,951 | 1,833 | 1,845 | -97 | -5% | 39,500 |
| 2022/11/04 | 1,910 | 1,967 | 1,908 | 1,942 | +15 | +0.8% | 48,100 |
| 2022/11/02 | 1,923 | 1,952 | 1,916 | 1,927 | +1 | +0.1% | 42,600 |
| 2022/11/01 | 1,888 | 1,942 | 1,888 | 1,926 | +26 | +1.4% | 35,200 |
| 2022/10/31 | 1,897 | 1,910 | 1,871 | 1,900 | +24 | +1.3% | 43,700 |
| 2022/10/28 | 1,869 | 1,895 | 1,848 | 1,876 | +25 | +1.4% | 42,600 |
| 2022/10/27 | 1,832 | 1,885 | 1,805 | 1,851 | +2 | +0.1% | 61,900 |
| 2022/10/26 | 1,788 | 1,849 | 1,783 | 1,849 | +49 | +2.7% | 34,900 |
| 2022/10/25 | 1,799 | 1,815 | 1,769 | 1,800 | ±0 | ±0% | 20,000 |
| 2022/10/24 | 1,787 | 1,804 | 1,738 | 1,800 | +35 | +2% | 70,300 |
| 2022/10/21 | 1,800 | 1,800 | 1,753 | 1,765 | -38 | -2.1% | 36,000 |
| 2022/10/20 | 1,813 | 1,813 | 1,771 | 1,803 | +26 | +1.5% | 29,300 |
| 2022/10/19 | 1,756 | 1,795 | 1,736 | 1,777 | +1 | +0.1% | 39,400 |
| 2022/10/18 | 1,840 | 1,850 | 1,758 | 1,776 | -74 | -4% | 97,100 |
| 2022/10/17 | 1,835 | 1,860 | 1,827 | 1,850 | +14 | +0.8% | 35,800 |
| 2022/10/14 | 1,846 | 1,861 | 1,820 | 1,836 | +3 | +0.2% | 45,000 |
| 2022/10/13 | 1,837 | 1,837 | 1,791 | 1,833 | +10 | +0.5% | 49,500 |
| 2022/10/12 | 1,800 | 1,828 | 1,775 | 1,823 | +23 | +1.3% | 27,900 |
| 2022/10/11 | 1,787 | 1,810 | 1,705 | 1,800 | +13 | +0.7% | 66,300 |
| 2022/10/07 | 1,744 | 1,787 | 1,741 | 1,787 | +40 | +2.3% | 40,600 |
| 2022/10/06 | 1,761 | 1,805 | 1,730 | 1,747 | ±0 | ±0% | 56,700 |
| 2022/10/05 | 1,800 | 1,830 | 1,744 | 1,747 | -4 | -0.2% | 76,000 |
| 2022/10/04 | 1,726 | 1,800 | 1,702 | 1,751 | +51 | +3% | 92,900 |
| 2022/10/03 | 1,700 | 1,728 | 1,669 | 1,700 | +9 | +0.5% | 69,200 |
| 2022/09/30 | 1,659 | 1,710 | 1,642 | 1,691 | +60 | +3.7% | 149,800 |
| 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 |
601～
650
件表示中 / 824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 | 168,500円 | +15.1% | +22.7% | 0.67% | 22.88倍 | 6.88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 |
| 昭和産 | 299,400円 | -0.1% | -21.5% | 3.34% | 8.84倍 | 0.74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 |
| ＤｙＤｏ | 296,500円 | +5.2% | +9.2% | 1.01% | 23.43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 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +6.9% | +33.1% | 3.94% | 18.58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
