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 |
|---|---|---|---|---|---|---|---|
| 2022/07/20 | 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 |
| 2022/06/02 | 1,550 | 1,566 | 1,492 | 1,526 | -69 | -4.3% | 89,200 |
| 2022/06/01 | 1,544 | 1,612 | 1,520 | 1,595 | +76 | +5% | 113,100 |
| 2022/05/31 | 1,525 | 1,562 | 1,464 | 1,519 | +19 | +1.3% | 57,100 |
| 2022/05/30 | 1,560 | 1,569 | 1,475 | 1,500 | -70 | -4.5% | 91,500 |
| 2022/05/27 | 1,570 | 1,615 | 1,531 | 1,570 | +76 | +5.1% | 165,200 |
| 2022/05/26 | 1,456 | 1,565 | 1,456 | 1,494 | +27 | +1.8% | 84,300 |
| 2022/05/25 | 1,540 | 1,540 | 1,446 | 1,467 | -80 | -5.2% | 85,000 |
| 2022/05/24 | 1,437 | 1,547 | 1,405 | 1,547 | +97 | +6.7% | 96,300 |
| 2022/05/23 | 1,413 | 1,498 | 1,390 | 1,450 | +37 | +2.6% | 59,900 |
| 2022/05/20 | 1,366 | 1,463 | 1,360 | 1,413 | +40 | +2.9% | 72,200 |
| 2022/05/19 | 1,351 | 1,399 | 1,341 | 1,373 | -16 | -1.2% | 40,800 |
| 2022/05/18 | 1,380 | 1,422 | 1,368 | 1,389 | -11 | -0.8% | 44,900 |
| 2022/05/17 | 1,365 | 1,499 | 1,365 | 1,400 | +130 | +10.2% | 134,900 |
| 2022/05/16 | 1,211 | 1,320 | 1,160 | 1,270 | +11 | +0.9% | 85,700 |
| 2022/05/13 | 1,164 | 1,325 | 1,129 | 1,259 | +112 | +9.8% | 172,900 |
| 2022/05/12 | 1,131 | 1,180 | 1,116 | 1,147 | -5 | -0.4% | 81,000 |
| 2022/05/11 | 1,192 | 1,192 | 1,134 | 1,152 | -10 | -0.9% | 46,000 |
751～
800
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 | 254,500円 | +16.8% | +35.8% | 0.55% | 29.92倍 | 9.35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 | 231,000円 | +3.2% | +0.4% | 2.86% | 9.63倍 | 0.80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 | 503,000円 | +3.6% | +7.8% | 3.58% | 5.85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 | 240,300円 | +4.7% | +23.8% | 3.33% | 15.10倍 | 1.01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 | 323,000円 | +11.9% | -18.5% | 4.02% | 13.05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
