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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/14 | 1,071 | 1,111 | 1,060 | 1,109 | +38 | +3.5% | 10,500 |
| 2022/03/11 | 1,103 | 1,105 | 1,061 | 1,071 | -62 | -5.5% | 20,500 |
| 2022/03/10 | 1,100 | 1,148 | 1,087 | 1,133 | +54 | +5% | 13,800 |
| 2022/03/09 | 1,080 | 1,090 | 1,065 | 1,079 | +4 | +0.4% | 10,800 |
| 2022/03/08 | 1,074 | 1,106 | 1,068 | 1,075 | -44 | -3.9% | 5,800 |
| 2022/03/07 | 1,102 | 1,143 | 1,083 | 1,119 | -5 | -0.4% | 9,100 |
| 2022/03/04 | 1,157 | 1,157 | 1,101 | 1,124 | -18 | -1.6% | 22,600 |
| 2022/03/03 | 1,127 | 1,154 | 1,127 | 1,142 | -15 | -1.3% | 11,000 |
| 2022/03/02 | 1,166 | 1,203 | 1,121 | 1,157 | -9 | -0.8% | 21,400 |
| 2022/03/01 | 1,161 | 1,190 | 1,158 | 1,166 | +10 | +0.9% | 12,600 |
| 2022/02/28 | 1,164 | 1,190 | 1,155 | 1,156 | -38 | -3.2% | 16,100 |
| 2022/02/25 | 1,167 | 1,220 | 1,151 | 1,194 | +18 | +1.5% | 23,500 |
| 2022/02/24 | 1,185 | 1,199 | 1,147 | 1,176 | +77 | +7% | 26,000 |
| 2022/02/22 | 1,111 | 1,140 | 1,060 | 1,099 | -55 | -4.8% | 24,200 |
| 2022/02/21 | 1,115 | 1,154 | 1,104 | 1,154 | -1 | -0.1% | 5,200 |
| 2022/02/18 | 1,127 | 1,192 | 1,123 | 1,155 | +28 | +2.5% | 8,200 |
| 2022/02/17 | 1,170 | 1,192 | 1,127 | 1,127 | -42 | -3.6% | 12,200 |
| 2022/02/16 | 1,230 | 1,257 | 1,164 | 1,169 | -13 | -1.1% | 33,100 |
| 2022/02/15 | 1,089 | 1,183 | 1,080 | 1,182 | +116 | +10.9% | 42,300 |
| 2022/02/14 | 1,104 | 1,112 | 1,066 | 1,066 | -54 | -4.8% | 20,500 |
| 2022/02/10 | 1,109 | 1,121 | 1,100 | 1,120 | +11 | +1% | 11,900 |
| 2022/02/09 | 1,100 | 1,121 | 1,060 | 1,109 | ±0 | ±0% | 23,300 |
| 2022/02/08 | 1,101 | 1,142 | 1,085 | 1,109 | +10 | +0.9% | 19,200 |
| 2022/02/07 | 1,123 | 1,123 | 1,089 | 1,099 | +4 | +0.4% | 6,500 |
| 2022/02/04 | 1,081 | 1,120 | 1,073 | 1,095 | ±0 | ±0% | 10,600 |
| 2022/02/03 | 1,099 | 1,118 | 1,086 | 1,095 | -15 | -1.4% | 14,200 |
| 2022/02/02 | 1,083 | 1,127 | 1,078 | 1,110 | +10 | +0.9% | 19,900 |
| 2022/02/01 | 1,099 | 1,120 | 1,086 | 1,100 | +6 | +0.5% | 4,400 |
| 2022/01/31 | 1,045 | 1,150 | 1,045 | 1,094 | +62 | +6% | 22,600 |
| 2022/01/28 | 1,015 | 1,043 | 1,015 | 1,032 | +4 | +0.4% | 14,500 |
| 2022/01/27 | 1,015 | 1,036 | 1,010 | 1,028 | +17 | +1.7% | 4,100 |
| 2022/01/26 | 1,011 | 1,045 | 1,010 | 1,011 | +5 | +0.5% | 26,200 |
751～
800
件表示中 / 823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 | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65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 | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50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 |
| Ｐウォーター | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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 |
| Ｓ Ｆｏｏｄｓ | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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
