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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 2,022 | 2,022 | 1,976 | 2,002 | +20 | +1% | 313,400 |
| 2025/05/28 | 1,980 | 2,005 | 1,962 | 1,982 | +15 | +0.8% | 342,500 |
| 2025/05/27 | 1,964 | 2,031 | 1,941 | 1,967 | +42 | +2.2% | 602,700 |
| 2025/05/26 | 1,840 | 1,939 | 1,835 | 1,925 | +87 | +4.7% | 432,100 |
| 2025/05/23 | 1,837 | 1,850 | 1,787 | 1,838 | +23 | +1.3% | 433,200 |
| 2025/05/22 | 1,830 | 1,840 | 1,790 | 1,815 | +25 | +1.4% | 357,700 |
| 2025/05/21 | 1,820 | 1,823 | 1,789 | 1,790 | -30 | -1.6% | 392,800 |
| 2025/05/20 | 1,850 | 1,863 | 1,792 | 1,820 | -5 | -0.3% | 469,600 |
| 2025/05/19 | 1,910 | 1,960 | 1,813 | 1,825 | +5 | +0.3% | 602,800 |
| 2025/05/16 | 1,746 | 1,829 | 1,740 | 1,820 | +91 | +5.3% | 635,900 |
| 2025/05/15 | 1,753 | 1,776 | 1,698 | 1,729 | -22 | -1.3% | 850,300 |
| 2025/05/14 | 1,850 | 1,912 | 1,690 | 1,751 | +124 | +7.6% | 1,598,400 |
| 2025/05/13 | 1,705 | 1,707 | 1,622 | 1,627 | -56 | -3.3% | 522,200 |
| 2025/05/12 | 1,660 | 1,693 | 1,647 | 1,683 | +22 | +1.3% | 270,000 |
| 2025/05/09 | 1,644 | 1,684 | 1,642 | 1,661 | -19 | -1.1% | 344,000 |
| 2025/05/08 | 1,670 | 1,693 | 1,621 | 1,680 | -5 | -0.3% | 237,000 |
| 2025/05/07 | 1,617 | 1,690 | 1,610 | 1,685 | +56 | +3.4% | 296,700 |
| 2025/05/02 | 1,650 | 1,657 | 1,608 | 1,629 | -33 | -2% | 315,900 |
| 2025/05/01 | 1,669 | 1,692 | 1,657 | 1,662 | -37 | -2.2% | 238,300 |
| 2025/04/30 | 1,699 | 1,747 | 1,693 | 1,699 | +10 | +0.6% | 288,000 |
| 2025/04/28 | 1,738 | 1,754 | 1,680 | 1,689 | -26 | -1.5% | 358,400 |
| 2025/04/25 | 1,699 | 1,748 | 1,681 | 1,715 | +38 | +2.3% | 488,800 |
| 2025/04/24 | 1,781 | 1,781 | 1,657 | 1,677 | -118 | -6.6% | 659,500 |
| 2025/04/23 | 1,820 | 1,835 | 1,786 | 1,795 | -1 | -0.1% | 267,000 |
| 2025/04/22 | 1,800 | 1,811 | 1,777 | 1,796 | +6 | +0.3% | 243,100 |
| 2025/04/21 | 1,720 | 1,795 | 1,717 | 1,790 | +37 | +2.1% | 333,600 |
| 2025/04/18 | 1,724 | 1,755 | 1,710 | 1,753 | +22 | +1.3% | 330,200 |
| 2025/04/17 | 1,790 | 1,800 | 1,720 | 1,731 | -54 | -3% | 477,500 |
| 2025/04/16 | 1,800 | 1,837 | 1,761 | 1,785 | -13 | -0.7% | 452,600 |
| 2025/04/15 | 1,809 | 1,868 | 1,794 | 1,798 | +11 | +0.6% | 398,300 |
| 2025/04/14 | 1,807 | 1,854 | 1,780 | 1,787 | -8 | -0.4% | 479,000 |
| 2025/04/11 | 1,734 | 1,799 | 1,714 | 1,795 | +65 | +3.8% | 616,300 |
| 2025/04/10 | 1,697 | 1,736 | 1,649 | 1,730 | +66 | +4% | 704,100 |
| 2025/04/09 | 1,590 | 1,677 | 1,569 | 1,664 | +80 | +5.1% | 784,400 |
| 2025/04/08 | 1,526 | 1,636 | 1,526 | 1,584 | +148 | +10.3% | 511,900 |
| 2025/04/07 | 1,491 | 1,538 | 1,429 | 1,436 | -175 | -10.9% | 856,200 |
| 2025/04/04 | 1,521 | 1,618 | 1,521 | 1,611 | +98 | +6.5% | 888,100 |
| 2025/04/03 | 1,490 | 1,555 | 1,490 | 1,513 | -17 | -1.1% | 412,300 |
| 2025/04/02 | 1,555 | 1,565 | 1,527 | 1,530 | +10 | +0.7% | 299,000 |
| 2025/04/01 | 1,500 | 1,562 | 1,480 | 1,520 | +11 | +0.7% | 270,100 |
| 2025/03/31 | 1,540 | 1,567 | 1,502 | 1,509 | -31 | -2% | 445,700 |
| 2025/03/28 | 1,569 | 1,590 | 1,523 | 1,540 | -53 | -3.3% | 420,600 |
| 2025/03/27 | 1,610 | 1,617 | 1,570 | 1,593 | -7 | -0.4% | 234,500 |
| 2025/03/26 | 1,620 | 1,628 | 1,585 | 1,600 | -8 | -0.5% | 353,800 |
| 2025/03/25 | 1,605 | 1,634 | 1,598 | 1,608 | +7 | +0.4% | 260,700 |
| 2025/03/24 | 1,645 | 1,650 | 1,589 | 1,601 | -11 | -0.7% | 315,000 |
| 2025/03/21 | 1,588 | 1,648 | 1,582 | 1,612 | +48 | +3.1% | 513,800 |
| 2025/03/19 | 1,569 | 1,594 | 1,540 | 1,564 | +35 | +2.3% | 276,800 |
| 2025/03/18 | 1,570 | 1,570 | 1,520 | 1,529 | -39 | -2.5% | 416,100 |
| 2025/03/17 | 1,607 | 1,623 | 1,555 | 1,568 | -37 | -2.3% | 408,100 |
51～
100
件表示中 / 890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 | 247,900円 | +16.8% | +35.8% | 0.56% | 29.14倍 | 9.11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 | 230,700円 | +3.2% | +0.4% | 2.86% | 9.62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 | 505,000円 | +3.6% | +7.8% | 3.56% | 5.87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 | 240,500円 | +4.7% | +23.8% | 3.33% | 15.11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 | 322,000円 | +11.9% | -18.5% | 4.04% | 13.01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
