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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,630 | 4,660 | 4,510 | 4,535 | -75 | -1.6% | 129,300 |
| 2024/03/01 | 4,700 | 4,865 | 4,565 | 4,610 | -65 | -1.4% | 211,900 |
| 2024/02/29 | 4,550 | 4,810 | 4,535 | 4,675 | +145 | +3.2% | 216,900 |
| 2024/02/28 | 4,610 | 4,750 | 4,495 | 4,530 | -145 | -3.1% | 174,900 |
| 2024/02/27 | 4,775 | 4,785 | 4,645 | 4,675 | -170 | -3.5% | 207,100 |
| 2024/02/26 | 5,000 | 5,040 | 4,845 | 4,845 | -165 | -3.3% | 138,900 |
| 2024/02/22 | 5,110 | 5,130 | 4,980 | 5,010 | -70 | -1.4% | 111,100 |
| 2024/02/21 | 5,010 | 5,160 | 5,010 | 5,080 | +70 | +1.4% | 104,500 |
| 2024/02/20 | 5,130 | 5,160 | 4,975 | 5,010 | -100 | -2% | 158,900 |
| 2024/02/19 | 5,230 | 5,300 | 4,975 | 5,110 | -420 | -7.6% | 313,600 |
| 2024/02/16 | 5,650 | 5,650 | 5,360 | 5,530 | -150 | -2.6% | 214,800 |
| 2024/02/15 | 5,690 | 5,730 | 5,430 | 5,680 | -10 | -0.2% | 186,700 |
| 2024/02/14 | 5,570 | 5,910 | 5,410 | 5,690 | +20 | +0.4% | 294,200 |
| 2024/02/13 | 5,710 | 5,710 | 5,510 | 5,670 | +30 | +0.5% | 186,500 |
| 2024/02/09 | 5,760 | 5,770 | 5,580 | 5,640 | -170 | -2.9% | 173,900 |
| 2024/02/08 | 5,990 | 6,040 | 5,770 | 5,810 | -170 | -2.8% | 131,400 |
| 2024/02/07 | 5,860 | 5,980 | 5,850 | 5,980 | +100 | +1.7% | 77,300 |
| 2024/02/06 | 5,860 | 5,990 | 5,830 | 5,880 | +70 | +1.2% | 92,500 |
| 2024/02/05 | 5,800 | 5,850 | 5,700 | 5,810 | +50 | +0.9% | 59,500 |
| 2024/02/02 | 5,710 | 5,840 | 5,670 | 5,760 | +150 | +2.7% | 88,900 |
| 2024/02/01 | 5,680 | 5,730 | 5,570 | 5,610 | -110 | -1.9% | 62,100 |
| 2024/01/31 | 5,600 | 5,750 | 5,580 | 5,720 | +90 | +1.6% | 92,600 |
| 2024/01/30 | 5,720 | 5,810 | 5,620 | 5,630 | +10 | +0.2% | 86,500 |
| 2024/01/29 | 5,580 | 5,670 | 5,550 | 5,620 | +50 | +0.9% | 95,100 |
| 2024/01/26 | 5,550 | 5,640 | 5,370 | 5,570 | +80 | +1.5% | 134,500 |
| 2024/01/25 | 5,400 | 5,550 | 5,340 | 5,490 | +140 | +2.6% | 75,800 |
| 2024/01/24 | 5,250 | 5,420 | 5,230 | 5,350 | +20 | +0.4% | 85,800 |
| 2024/01/23 | 5,210 | 5,340 | 5,190 | 5,330 | +170 | +3.3% | 70,300 |
| 2024/01/22 | 5,150 | 5,200 | 5,080 | 5,160 | ±0 | ±0% | 48,500 |
| 2024/01/19 | 5,150 | 5,270 | 5,100 | 5,160 | +40 | +0.8% | 60,900 |
| 2024/01/18 | 5,090 | 5,180 | 5,040 | 5,120 | -20 | -0.4% | 56,500 |
| 2024/01/17 | 5,040 | 5,250 | 5,000 | 5,140 | +40 | +0.8% | 101,900 |
| 2024/01/16 | 5,190 | 5,190 | 5,030 | 5,100 | -30 | -0.6% | 62,000 |
| 2024/01/15 | 5,040 | 5,160 | 5,010 | 5,130 | +100 | +2% | 39,200 |
| 2024/01/12 | 5,000 | 5,060 | 4,960 | 5,030 | +10 | +0.2% | 98,000 |
| 2024/01/11 | 5,230 | 5,230 | 5,010 | 5,020 | -210 | -4% | 116,000 |
| 2024/01/10 | 5,100 | 5,270 | 5,070 | 5,230 | +120 | +2.3% | 106,400 |
| 2024/01/09 | 4,895 | 5,130 | 4,895 | 5,110 | +355 | +7.5% | 185,400 |
| 2024/01/05 | 4,800 | 4,800 | 4,640 | 4,755 | +10 | +0.2% | 84,000 |
| 2024/01/04 | 4,700 | 4,830 | 4,695 | 4,745 | +90 | +1.9% | 114,000 |
| 2023/12/29 | 4,600 | 4,670 | 4,585 | 4,655 | +35 | +0.8% | 50,100 |
| 2023/12/28 | 4,500 | 4,625 | 4,435 | 4,620 | -20 | -0.4% | 67,500 |
| 2023/12/27 | 4,755 | 4,780 | 4,600 | 4,640 | -45 | -1% | 94,400 |
| 2023/12/26 | 4,780 | 4,810 | 4,685 | 4,685 | -40 | -0.8% | 56,200 |
| 2023/12/25 | 4,700 | 4,800 | 4,620 | 4,725 | -20 | -0.4% | 60,500 |
| 2023/12/22 | 4,700 | 4,810 | 4,680 | 4,745 | -5 | -0.1% | 83,000 |
| 2023/12/21 | 4,545 | 4,765 | 4,545 | 4,750 | +110 | +2.4% | 138,100 |
| 2023/12/20 | 4,590 | 4,690 | 4,550 | 4,640 | +120 | +2.7% | 124,200 |
| 2023/12/19 | 4,300 | 4,520 | 4,230 | 4,520 | +280 | +6.6% | 97,200 |
| 2023/12/18 | 4,110 | 4,240 | 4,100 | 4,240 | +80 | +1.9% | 53,500 |
51～
100
件表示中 / 588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 | 554,000円 | +15.1% | +22.7% | 0.81% | 18.79倍 | 6.38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 |
| 亀田菓 | 391,000円 | +4.7% | -16.2% | 1.46% | 28.43倍 | 1.18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 |
| ウェルネオ | 229,500円 | +3.1% | -6.9% | 4.01% | 15.04倍 | 1.06倍 |
|
２３年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖２番手。スポーツジムなども展開 |
| ユーグレナ | 53,000円 | +13.0% | - | 0.00% | - | 3.57倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| Ｊオイル | 194,500円 | +0.3% | -17.1% | 3.08% | 12.87倍 | 0.63倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
