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 |
|---|---|---|---|---|---|---|---|
| 2022/05/30 | 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 |
| 2022/05/10 | 1,186 | 1,187 | 1,145 | 1,162 | -48 | -4% | 38,500 |
| 2022/05/09 | 1,284 | 1,284 | 1,183 | 1,210 | -74 | -5.8% | 61,400 |
| 2022/05/06 | 1,300 | 1,304 | 1,265 | 1,284 | +9 | +0.7% | 22,500 |
| 2022/05/02 | 1,288 | 1,312 | 1,270 | 1,275 | -32 | -2.4% | 25,500 |
| 2022/04/28 | 1,290 | 1,335 | 1,248 | 1,307 | +10 | +0.8% | 55,000 |
| 2022/04/27 | 1,298 | 1,362 | 1,272 | 1,297 | +15 | +1.2% | 46,800 |
| 2022/04/26 | 1,250 | 1,310 | 1,250 | 1,282 | +31 | +2.5% | 20,500 |
| 2022/04/25 | 1,208 | 1,255 | 1,195 | 1,251 | +13 | +1.1% | 17,900 |
| 2022/04/22 | 1,284 | 1,284 | 1,194 | 1,238 | -25 | -2% | 22,000 |
| 2022/04/21 | 1,255 | 1,283 | 1,251 | 1,263 | -20 | -1.6% | 17,800 |
| 2022/04/20 | 1,314 | 1,350 | 1,272 | 1,283 | -29 | -2.2% | 22,300 |
| 2022/04/19 | 1,370 | 1,384 | 1,298 | 1,312 | -53 | -3.9% | 50,600 |
| 2022/04/18 | 1,282 | 1,378 | 1,279 | 1,365 | +94 | +7.4% | 61,600 |
| 2022/04/15 | 1,300 | 1,300 | 1,250 | 1,271 | -55 | -4.1% | 58,300 |
| 2022/04/14 | 1,299 | 1,336 | 1,273 | 1,326 | -3 | -0.2% | 38,400 |
| 2022/04/13 | 1,343 | 1,350 | 1,268 | 1,329 | +14 | +1.1% | 62,500 |
| 2022/04/12 | 1,248 | 1,320 | 1,248 | 1,315 | +67 | +5.4% | 67,200 |
| 2022/04/11 | 1,180 | 1,257 | 1,173 | 1,248 | +68 | +5.8% | 45,400 |
| 2022/04/08 | 1,140 | 1,217 | 1,121 | 1,180 | +44 | +3.9% | 37,800 |
| 2022/04/07 | 1,107 | 1,144 | 1,107 | 1,136 | +12 | +1.1% | 23,800 |
| 2022/04/06 | 1,124 | 1,136 | 1,109 | 1,124 | -4 | -0.4% | 30,700 |
| 2022/04/05 | 1,130 | 1,157 | 1,122 | 1,128 | +12 | +1.1% | 53,800 |
| 2022/04/04 | 1,132 | 1,141 | 1,102 | 1,116 | -33 | -2.9% | 42,200 |
| 2022/04/01 | 1,101 | 1,149 | 1,090 | 1,149 | +49 | +4.5% | 13,000 |
| 2022/03/31 | 1,130 | 1,138 | 1,097 | 1,100 | -39 | -3.4% | 16,700 |
| 2022/03/30 | 1,124 | 1,162 | 1,121 | 1,139 | -9 | -0.8% | 17,000 |
| 2022/03/29 | 1,133 | 1,172 | 1,126 | 1,148 | +19 | +1.7% | 17,100 |
| 2022/03/28 | 1,126 | 1,148 | 1,113 | 1,129 | +3 | +0.3% | 18,500 |
| 2022/03/25 | 1,152 | 1,152 | 1,124 | 1,126 | -32 | -2.8% | 15,800 |
| 2022/03/24 | 1,152 | 1,167 | 1,139 | 1,158 | -15 | -1.3% | 12,700 |
| 2022/03/23 | 1,158 | 1,186 | 1,156 | 1,173 | ±0 | ±0% | 14,200 |
| 2022/03/22 | 1,167 | 1,175 | 1,136 | 1,173 | +15 | +1.3% | 10,800 |
| 2022/03/18 | 1,128 | 1,160 | 1,120 | 1,158 | +15 | +1.3% | 9,200 |
| 2022/03/17 | 1,117 | 1,144 | 1,114 | 1,143 | +13 | +1.2% | 4,500 |
| 2022/03/16 | 1,112 | 1,141 | 1,112 | 1,130 | ±0 | ±0% | 6,100 |
| 2022/03/15 | 1,080 | 1,144 | 1,080 | 1,130 | +21 | +1.9% | 11,000 |
751～
800
件表示中 / 855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 | 225,300円 | +16.8% | +35.8% | 0.62% | 26.46倍 | 8.27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 |
| 日清オイリオ | 502,000円 | +3.6% | +7.8% | 3.59% | 5.92倍 | 0.87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 |
| ニップン | 211,600円 | +3.2% | +0.4% | 3.12% | 8.18倍 | 0.68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 |
| プリマハム | 229,600円 | +4.7% | +23.8% | 3.48% | 14.43倍 | 0.97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 |
| 昭和産 | 292,500円 | +1.7% | -4.3% | 3.42% | 10.00倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
