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 |
|---|---|---|---|---|---|---|---|
| 2022/12/15 | 2,257 | 2,322 | 2,237 | 2,307 | +24 | +1.1% | 67,900 |
| 2022/12/14 | 2,198 | 2,375 | 2,195 | 2,283 | +148 | +6.9% | 153,300 |
| 2022/12/13 | 2,075 | 2,170 | 2,062 | 2,135 | +110 | +5.4% | 102,000 |
| 2022/12/12 | 2,048 | 2,210 | 2,014 | 2,025 | +3 | +0.1% | 159,900 |
| 2022/12/09 | 2,042 | 2,079 | 2,013 | 2,022 | -28 | -1.4% | 52,700 |
| 2022/12/08 | 2,110 | 2,149 | 2,041 | 2,050 | -20 | -1% | 131,900 |
| 2022/12/07 | 2,011 | 2,086 | 1,988 | 2,070 | +14 | +0.7% | 53,300 |
| 2022/12/06 | 2,024 | 2,058 | 2,001 | 2,056 | +32 | +1.6% | 45,400 |
| 2022/12/05 | 2,094 | 2,095 | 1,997 | 2,024 | +22 | +1.1% | 50,000 |
| 2022/12/02 | 1,970 | 2,020 | 1,964 | 2,002 | +19 | +1% | 54,700 |
| 2022/12/01 | 1,982 | 2,018 | 1,969 | 1,983 | +1 | +0.1% | 61,800 |
| 2022/11/30 | 1,970 | 2,009 | 1,891 | 1,982 | -14 | -0.7% | 104,400 |
| 2022/11/29 | 2,041 | 2,062 | 1,995 | 1,996 | -55 | -2.7% | 53,000 |
| 2022/11/28 | 2,025 | 2,090 | 1,996 | 2,051 | +21 | +1% | 73,600 |
| 2022/11/25 | 2,085 | 2,100 | 2,020 | 2,030 | -56 | -2.7% | 49,600 |
| 2022/11/24 | 2,065 | 2,094 | 2,054 | 2,086 | +21 | +1% | 34,000 |
| 2022/11/22 | 2,042 | 2,101 | 2,042 | 2,065 | +25 | +1.2% | 43,500 |
| 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 |
651～
700
件表示中 / 891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 | 256,600円 | +16.8% | +35.8% | 0.55% | 30.16倍 | 9.43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 |
| ニップン | 228,400円 | +3.2% | +0.4% | 2.89% | 9.52倍 | 0.79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 |
| 日清オイリオ | 504,000円 | +3.6% | +7.8% | 3.57% | 5.86倍 | 0.86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 |
| プリマハム | 239,300円 | +4.7% | +23.8% | 3.34% | 15.03倍 | 1.00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 |
| ＤＭ三井糖 | 322,000円 | +11.9% | -18.5% | 4.04% | 13.01倍 | 0.87倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
