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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,768 | 1,790 | 1,720 | 1,730 | -68 | -3.8% | 526,500 |
| 2025/02/17 | 1,829 | 1,858 | 1,770 | 1,798 | -111 | -5.8% | 861,800 |
| 2025/02/14 | 1,935 | 1,993 | 1,850 | 1,909 | -240 | -11.2% | 1,081,400 |
| 2025/02/13 | 2,200 | 2,210 | 2,130 | 2,149 | -23 | -1.1% | 322,900 |
| 2025/02/12 | 2,100 | 2,172 | 2,084 | 2,172 | +71 | +3.4% | 311,300 |
| 2025/02/10 | 2,092 | 2,118 | 2,062 | 2,101 | -20 | -0.9% | 165,400 |
| 2025/02/07 | 2,145 | 2,170 | 2,121 | 2,121 | -8 | -0.4% | 121,700 |
| 2025/02/06 | 2,146 | 2,195 | 2,105 | 2,129 | -17 | -0.8% | 172,100 |
| 2025/02/05 | 2,140 | 2,173 | 2,127 | 2,146 | +28 | +1.3% | 206,900 |
| 2025/02/04 | 2,117 | 2,150 | 2,104 | 2,118 | +1 | ±0% | 155,800 |
| 2025/02/03 | 2,132 | 2,150 | 2,104 | 2,117 | -30 | -1.4% | 226,000 |
| 2025/01/31 | 2,163 | 2,205 | 2,123 | 2,147 | -59 | -2.7% | 277,200 |
| 2025/01/30 | 2,274 | 2,288 | 2,205 | 2,206 | -68 | -3% | 172,400 |
| 2025/01/29 | 2,221 | 2,286 | 2,218 | 2,274 | +26 | +1.2% | 218,400 |
| 2025/01/28 | 2,218 | 2,259 | 2,210 | 2,248 | +22 | +1% | 134,700 |
| 2025/01/27 | 2,280 | 2,288 | 2,223 | 2,226 | -33 | -1.5% | 173,600 |
| 2025/01/24 | 2,294 | 2,300 | 2,236 | 2,259 | -16 | -0.7% | 148,600 |
| 2025/01/23 | 2,273 | 2,293 | 2,214 | 2,275 | +22 | +1% | 197,000 |
| 2025/01/22 | 2,250 | 2,280 | 2,243 | 2,253 | +17 | +0.8% | 140,300 |
| 2025/01/21 | 2,286 | 2,286 | 2,228 | 2,236 | -29 | -1.3% | 127,700 |
| 2025/01/20 | 2,299 | 2,330 | 2,261 | 2,265 | -42 | -1.8% | 163,000 |
| 2025/01/17 | 2,301 | 2,328 | 2,213 | 2,307 | -21 | -0.9% | 358,600 |
| 2025/01/16 | 2,343 | 2,398 | 2,324 | 2,328 | +4 | +0.2% | 295,800 |
| 2025/01/15 | 2,295 | 2,358 | 2,283 | 2,324 | -2 | -0.1% | 247,000 |
| 2025/01/14 | 2,347 | 2,378 | 2,291 | 2,326 | -1 | ±0% | 295,900 |
| 2025/01/10 | 2,310 | 2,349 | 2,288 | 2,327 | +21 | +0.9% | 208,000 |
| 2025/01/09 | 2,344 | 2,354 | 2,287 | 2,306 | -25 | -1.1% | 255,500 |
| 2025/01/08 | 2,255 | 2,350 | 2,230 | 2,331 | +78 | +3.5% | 283,600 |
| 2025/01/07 | 2,316 | 2,316 | 2,248 | 2,253 | -13 | -0.6% | 182,100 |
| 2025/01/06 | 2,324 | 2,324 | 2,236 | 2,266 | -8 | -0.4% | 265,300 |
| 2024/12/30 | 2,312 | 2,335 | 2,272 | 2,274 | -23 | -1% | 266,400 |
| 2024/12/27 | 2,283 | 2,306 | 2,229 | 2,297 | +108 | +4.9% | 479,500 |
| 2024/12/26 | 2,209 | 2,209 | 2,157 | 2,189 | -5 | -0.2% | 223,900 |
| 2024/12/25 | 2,253 | 2,265 | 2,181 | 2,194 | -58 | -2.6% | 222,900 |
| 2024/12/24 | 2,246 | 2,279 | 2,195 | 2,252 | -25 | -1.1% | 210,600 |
| 2024/12/23 | 2,293 | 2,324 | 2,234 | 2,277 | -35 | -1.5% | 252,600 |
| 2024/12/20 | 2,219 | 2,338 | 2,219 | 2,312 | +112 | +5.1% | 588,600 |
| 2024/12/19 | 2,115 | 2,238 | 2,101 | 2,200 | +62 | +2.9% | 316,000 |
| 2024/12/18 | 2,215 | 2,219 | 2,115 | 2,138 | -70 | -3.2% | 566,000 |
| 2024/12/17 | 2,251 | 2,267 | 2,201 | 2,208 | -51 | -2.3% | 350,100 |
| 2024/12/16 | 2,301 | 2,306 | 2,237 | 2,259 | -42 | -1.8% | 382,600 |
| 2024/12/13 | 2,321 | 2,345 | 2,278 | 2,301 | -53 | -2.3% | 403,000 |
| 2024/12/12 | 2,367 | 2,430 | 2,341 | 2,354 | ±0 | ±0% | 270,600 |
| 2024/12/11 | 2,343 | 2,414 | 2,330 | 2,354 | +19 | +0.8% | 395,800 |
| 2024/12/10 | 2,399 | 2,439 | 2,313 | 2,335 | -105 | -4.3% | 330,600 |
| 2024/12/09 | 2,423 | 2,475 | 2,402 | 2,440 | +22 | +0.9% | 218,900 |
| 2024/12/06 | 2,453 | 2,470 | 2,406 | 2,418 | -63 | -2.5% | 198,600 |
| 2024/12/05 | 2,477 | 2,520 | 2,433 | 2,481 | +21 | +0.9% | 410,800 |
| 2024/12/04 | 2,533 | 2,537 | 2,419 | 2,460 | -67 | -2.7% | 376,300 |
| 2024/12/03 | 2,441 | 2,535 | 2,419 | 2,527 | +102 | +4.2% | 477,200 |
51～
100
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
