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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,290 | 4,290 | 4,125 | 4,160 | -150 | -3.5% | 83,100 |
| 2023/12/14 | 4,350 | 4,425 | 4,235 | 4,310 | +35 | +0.8% | 86,500 |
| 2023/12/13 | 4,485 | 4,605 | 4,230 | 4,275 | -140 | -3.2% | 320,900 |
| 2023/12/12 | 4,130 | 4,420 | 4,070 | 4,415 | +315 | +7.7% | 254,800 |
| 2023/12/11 | 3,945 | 4,110 | 3,920 | 4,100 | +225 | +5.8% | 166,700 |
| 2023/12/08 | 3,890 | 3,930 | 3,800 | 3,875 | -5 | -0.1% | 116,200 |
| 2023/12/07 | 3,785 | 3,900 | 3,760 | 3,880 | +65 | +1.7% | 76,500 |
| 2023/12/06 | 3,720 | 3,885 | 3,715 | 3,815 | +95 | +2.6% | 86,300 |
| 2023/12/05 | 3,770 | 3,795 | 3,720 | 3,720 | -50 | -1.3% | 48,100 |
| 2023/12/04 | 3,815 | 3,835 | 3,740 | 3,770 | -15 | -0.4% | 83,000 |
| 2023/12/01 | 3,850 | 3,865 | 3,780 | 3,785 | -85 | -2.2% | 73,000 |
| 2023/11/30 | 3,930 | 3,955 | 3,865 | 3,870 | -10 | -0.3% | 70,100 |
| 2023/11/29 | 3,855 | 3,915 | 3,810 | 3,880 | -20 | -0.5% | 77,500 |
| 2023/11/28 | 4,050 | 4,105 | 3,880 | 3,900 | -145 | -3.6% | 115,000 |
| 2023/11/27 | 4,125 | 4,125 | 4,010 | 4,045 | -80 | -1.9% | 59,700 |
| 2023/11/24 | 4,155 | 4,215 | 4,080 | 4,125 | +25 | +0.6% | 84,900 |
| 2023/11/22 | 4,000 | 4,185 | 3,965 | 4,100 | +140 | +3.5% | 150,900 |
| 2023/11/21 | 3,900 | 3,985 | 3,860 | 3,960 | +35 | +0.9% | 72,700 |
| 2023/11/20 | 3,955 | 3,955 | 3,870 | 3,925 | -50 | -1.3% | 114,500 |
| 2023/11/17 | 3,995 | 4,005 | 3,850 | 3,975 | -145 | -3.5% | 230,000 |
| 2023/11/16 | 3,950 | 4,240 | 3,945 | 4,120 | +275 | +7.2% | 485,800 |
| 2023/11/15 | 3,790 | 3,875 | 3,700 | 3,845 | +150 | +4.1% | 224,500 |
| 2023/11/14 | 3,900 | 3,940 | 3,675 | 3,695 | -305 | -7.6% | 364,300 |
| 2023/11/13 | 3,400 | 4,060 | 3,350 | 4,000 | +435 | +12.2% | 981,100 |
| 2023/11/10 | 3,610 | 3,610 | 3,490 | 3,565 | -35 | -1% | 178,100 |
| 2023/11/09 | 3,580 | 3,605 | 3,490 | 3,600 | +75 | +2.1% | 124,300 |
| 2023/11/08 | 3,505 | 3,555 | 3,475 | 3,525 | +20 | +0.6% | 83,800 |
| 2023/11/07 | 3,535 | 3,545 | 3,490 | 3,505 | -70 | -2% | 72,800 |
| 2023/11/06 | 3,705 | 3,710 | 3,530 | 3,575 | -60 | -1.7% | 137,200 |
| 2023/11/02 | 3,740 | 3,830 | 3,625 | 3,635 | -15 | -0.4% | 135,500 |
| 2023/11/01 | 3,740 | 3,775 | 3,625 | 3,650 | -90 | -2.4% | 104,400 |
| 2023/10/31 | 3,520 | 3,760 | 3,475 | 3,740 | +265 | +7.6% | 201,300 |
| 2023/10/30 | 3,450 | 3,520 | 3,425 | 3,475 | +5 | +0.1% | 134,600 |
| 2023/10/27 | 3,355 | 3,470 | 3,350 | 3,470 | +85 | +2.5% | 68,600 |
| 2023/10/26 | 3,410 | 3,450 | 3,315 | 3,385 | -165 | -4.6% | 168,400 |
| 2023/10/25 | 3,490 | 3,570 | 3,455 | 3,550 | +190 | +5.7% | 161,100 |
| 2023/10/24 | 3,310 | 3,365 | 3,115 | 3,360 | +80 | +2.4% | 209,200 |
| 2023/10/23 | 3,350 | 3,400 | 3,270 | 3,280 | -45 | -1.4% | 121,600 |
| 2023/10/20 | 3,265 | 3,405 | 3,225 | 3,325 | +40 | +1.2% | 129,800 |
| 2023/10/19 | 3,255 | 3,320 | 3,210 | 3,285 | -35 | -1.1% | 77,100 |
| 2023/10/18 | 3,300 | 3,340 | 3,205 | 3,320 | +90 | +2.8% | 96,200 |
| 2023/10/17 | 3,325 | 3,350 | 3,200 | 3,230 | -25 | -0.8% | 120,200 |
| 2023/10/16 | 3,385 | 3,440 | 3,240 | 3,255 | -120 | -3.6% | 175,800 |
| 2023/10/13 | 3,335 | 3,415 | 3,305 | 3,375 | +15 | +0.4% | 154,300 |
| 2023/10/12 | 3,400 | 3,400 | 3,300 | 3,360 | -70 | -2% | 156,200 |
| 2023/10/11 | 3,620 | 3,620 | 3,430 | 3,430 | -155 | -4.3% | 94,000 |
| 2023/10/10 | 3,650 | 3,710 | 3,585 | 3,585 | +5 | +0.1% | 88,300 |
| 2023/10/06 | 3,610 | 3,630 | 3,515 | 3,580 | -60 | -1.6% | 97,500 |
| 2023/10/05 | 3,595 | 3,695 | 3,575 | 3,640 | +95 | +2.7% | 174,400 |
| 2023/10/04 | 3,555 | 3,615 | 3,450 | 3,545 | -70 | -1.9% | 140,800 |
101～
150
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
