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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,475 | 2,477 | 2,385 | 2,425 | -67 | -2.7% | 377,000 |
| 2024/11/29 | 2,465 | 2,505 | 2,430 | 2,492 | +44 | +1.8% | 257,500 |
| 2024/11/28 | 2,430 | 2,454 | 2,381 | 2,448 | -13 | -0.5% | 368,600 |
| 2024/11/27 | 2,532 | 2,540 | 2,442 | 2,461 | +15 | +0.6% | 308,500 |
| 2024/11/26 | 2,500 | 2,531 | 2,420 | 2,446 | -46 | -1.8% | 380,400 |
| 2024/11/25 | 2,380 | 2,495 | 2,323 | 2,492 | +67 | +2.8% | 583,200 |
| 2024/11/22 | 2,459 | 2,465 | 2,392 | 2,425 | +12 | +0.5% | 346,500 |
| 2024/11/21 | 2,450 | 2,492 | 2,388 | 2,413 | -7 | -0.3% | 392,900 |
| 2024/11/20 | 2,410 | 2,453 | 2,353 | 2,420 | +3 | +0.1% | 444,500 |
| 2024/11/19 | 2,380 | 2,428 | 2,328 | 2,417 | +84 | +3.6% | 416,600 |
| 2024/11/18 | 2,343 | 2,366 | 2,270 | 2,333 | -16 | -0.7% | 467,400 |
| 2024/11/15 | 2,363 | 2,455 | 2,281 | 2,349 | +2 | +0.1% | 992,500 |
| 2024/11/14 | 2,209 | 2,347 | 2,207 | 2,347 | +400 | +20.5% | 1,435,000 |
| 2024/11/13 | 1,999 | 2,004 | 1,943 | 1,947 | -25 | -1.3% | 517,300 |
| 2024/11/12 | 1,946 | 1,972 | 1,922 | 1,972 | +27 | +1.4% | 364,900 |
| 2024/11/11 | 1,846 | 1,945 | 1,830 | 1,945 | +59 | +3.1% | 351,000 |
| 2024/11/08 | 1,867 | 1,891 | 1,851 | 1,886 | +41 | +2.2% | 294,700 |
| 2024/11/07 | 1,839 | 1,882 | 1,789 | 1,845 | +56 | +3.1% | 335,900 |
| 2024/11/06 | 1,785 | 1,811 | 1,747 | 1,789 | +42 | +2.4% | 277,200 |
| 2024/11/05 | 1,770 | 1,779 | 1,700 | 1,747 | -24 | -1.4% | 326,900 |
| 2024/11/01 | 1,782 | 1,803 | 1,754 | 1,771 | -2 | -0.1% | 235,600 |
| 2024/10/31 | 1,835 | 1,839 | 1,762 | 1,773 | -71 | -3.9% | 401,900 |
| 2024/10/30 | 1,823 | 1,844 | 1,798 | 1,844 | +31 | +1.7% | 3,331,800 |
| 2024/10/29 | 1,788 | 1,829 | 1,780 | 1,813 | +49 | +2.8% | 439,300 |
| 2024/10/28 | 1,700 | 1,765 | 1,700 | 1,764 | +69 | +4.1% | 197,500 |
| 2024/10/25 | 1,706 | 1,724 | 1,680 | 1,695 | -11 | -0.6% | 238,300 |
| 2024/10/24 | 1,710 | 1,755 | 1,701 | 1,706 | -31 | -1.8% | 280,400 |
| 2024/10/23 | 1,721 | 1,788 | 1,712 | 1,737 | +56 | +3.3% | 575,900 |
| 2024/10/22 | 1,701 | 1,707 | 1,659 | 1,681 | -26 | -1.5% | 283,900 |
| 2024/10/21 | 1,708 | 1,721 | 1,671 | 1,707 | -27 | -1.6% | 389,200 |
| 2024/10/18 | 1,710 | 1,739 | 1,682 | 1,734 | +1 | +0.1% | 443,300 |
| 2024/10/17 | 1,798 | 1,812 | 1,720 | 1,733 | -71 | -3.9% | 358,400 |
| 2024/10/16 | 1,750 | 1,827 | 1,743 | 1,804 | +52 | +3% | 422,300 |
| 2024/10/15 | 1,781 | 1,812 | 1,739 | 1,752 | -25 | -1.4% | 389,300 |
| 2024/10/11 | 1,730 | 1,854 | 1,710 | 1,777 | +68 | +4% | 691,800 |
| 2024/10/10 | 1,725 | 1,741 | 1,685 | 1,709 | -45 | -2.6% | 436,500 |
| 2024/10/09 | 1,783 | 1,836 | 1,747 | 1,754 | -30 | -1.7% | 600,900 |
| 2024/10/08 | 1,770 | 1,867 | 1,768 | 1,784 | +66 | +3.8% | 936,700 |
| 2024/10/07 | 1,692 | 1,780 | 1,671 | 1,718 | +9 | +0.5% | 713,300 |
| 2024/10/04 | 1,751 | 1,797 | 1,680 | 1,709 | -57 | -3.2% | 891,100 |
| 2024/10/03 | 1,772 | 1,797 | 1,722 | 1,766 | -23 | -1.3% | 668,400 |
| 2024/10/02 | 1,800 | 1,815 | 1,756 | 1,789 | -106 | -5.6% | 742,800 |
| 2024/10/01 | 1,955 | 1,995 | 1,874 | 1,895 | -22 | -1.1% | 475,300 |
| 2024/09/30 | 1,884 | 2,038 | 1,880 | 1,917 | -2 | -0.1% | 739,300 |
| 2024/09/27 | 2,115 | 2,194 | 1,915 | 1,919 | -6,441 | -77% | 679,500 |
| 2024/09/26 | 8,030 | 8,410 | 7,990 | 8,360 | +350 | +4.4% | 215,000 |
| 2024/09/25 | 8,280 | 8,300 | 7,970 | 8,010 | -10 | -0.1% | 245,000 |
| 2024/09/24 | 8,050 | 8,120 | 7,830 | 8,020 | +220 | +2.8% | 243,900 |
| 2024/09/20 | 7,950 | 7,980 | 7,730 | 7,800 | -40 | -0.5% | 154,300 |
| 2024/09/19 | 7,750 | 7,900 | 7,700 | 7,840 | +120 | +1.6% | 87,900 |
101～
150
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
