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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 7,610 | 7,780 | 7,570 | 7,720 | +120 | +1.6% | 91,400 |
| 2024/09/17 | 7,480 | 7,780 | 7,430 | 7,600 | +220 | +3% | 120,700 |
| 2024/09/13 | 7,610 | 7,650 | 7,320 | 7,380 | -200 | -2.6% | 118,700 |
| 2024/09/12 | 7,450 | 7,610 | 7,390 | 7,580 | +280 | +3.8% | 101,700 |
| 2024/09/11 | 7,430 | 7,440 | 7,270 | 7,300 | -50 | -0.7% | 132,800 |
| 2024/09/10 | 6,990 | 7,370 | 6,910 | 7,350 | +520 | +7.6% | 157,600 |
| 2024/09/09 | 6,750 | 6,910 | 6,730 | 6,830 | -120 | -1.7% | 130,800 |
| 2024/09/06 | 7,600 | 7,600 | 6,900 | 6,950 | -750 | -9.7% | 278,100 |
| 2024/09/05 | 7,570 | 7,790 | 7,570 | 7,700 | +110 | +1.4% | 65,500 |
| 2024/09/04 | 7,540 | 7,790 | 7,490 | 7,590 | -50 | -0.7% | 77,100 |
| 2024/09/03 | 7,840 | 7,950 | 7,550 | 7,640 | -160 | -2.1% | 157,500 |
| 2024/09/02 | 7,440 | 7,800 | 7,350 | 7,800 | +480 | +6.6% | 143,400 |
| 2024/08/30 | 7,200 | 7,350 | 7,180 | 7,320 | +40 | +0.5% | 66,900 |
| 2024/08/29 | 7,400 | 7,400 | 7,200 | 7,280 | -80 | -1.1% | 49,000 |
| 2024/08/28 | 7,320 | 7,410 | 7,260 | 7,360 | +50 | +0.7% | 46,000 |
| 2024/08/27 | 7,500 | 7,500 | 7,190 | 7,310 | -160 | -2.1% | 108,600 |
| 2024/08/26 | 7,440 | 7,530 | 7,360 | 7,470 | +30 | +0.4% | 72,100 |
| 2024/08/23 | 7,610 | 7,660 | 7,330 | 7,440 | -160 | -2.1% | 102,900 |
| 2024/08/22 | 7,290 | 7,600 | 7,240 | 7,600 | +310 | +4.3% | 112,100 |
| 2024/08/21 | 7,530 | 7,610 | 7,250 | 7,290 | -280 | -3.7% | 143,300 |
| 2024/08/20 | 7,350 | 7,590 | 7,270 | 7,570 | +320 | +4.4% | 104,900 |
| 2024/08/19 | 7,190 | 7,370 | 7,000 | 7,250 | -90 | -1.2% | 154,000 |
| 2024/08/16 | 6,820 | 7,370 | 6,820 | 7,340 | +720 | +10.9% | 217,500 |
| 2024/08/15 | 6,320 | 6,630 | 6,250 | 6,620 | +310 | +4.9% | 172,900 |
| 2024/08/14 | 6,200 | 6,710 | 5,990 | 6,310 | -460 | -6.8% | 620,800 |
| 2024/08/13 | 6,600 | 6,770 | 6,500 | 6,770 | +370 | +5.8% | 208,500 |
| 2024/08/09 | 6,530 | 6,840 | 6,320 | 6,400 | +10 | +0.2% | 146,000 |
| 2024/08/08 | 6,490 | 6,680 | 6,370 | 6,390 | -100 | -1.5% | 98,700 |
| 2024/08/07 | 6,420 | 6,580 | 6,270 | 6,490 | +60 | +0.9% | 95,200 |
| 2024/08/06 | 6,190 | 6,580 | 6,190 | 6,430 | +340 | +5.6% | 138,500 |
| 2024/08/05 | 6,250 | 6,560 | 6,050 | 6,090 | -360 | -5.6% | 208,300 |
| 2024/08/02 | 6,700 | 6,730 | 6,430 | 6,450 | -440 | -6.4% | 145,100 |
| 2024/08/01 | 7,130 | 7,130 | 6,790 | 6,890 | -140 | -2% | 68,000 |
| 2024/07/31 | 6,830 | 7,040 | 6,780 | 7,030 | +180 | +2.6% | 67,500 |
| 2024/07/30 | 6,950 | 6,950 | 6,770 | 6,850 | -120 | -1.7% | 62,600 |
| 2024/07/29 | 7,120 | 7,220 | 6,960 | 6,970 | -120 | -1.7% | 90,300 |
| 2024/07/26 | 6,960 | 7,100 | 6,920 | 7,090 | +140 | +2% | 89,500 |
| 2024/07/25 | 6,770 | 7,010 | 6,720 | 6,950 | +30 | +0.4% | 118,800 |
| 2024/07/24 | 6,970 | 7,140 | 6,870 | 6,920 | +130 | +1.9% | 159,400 |
| 2024/07/23 | 6,750 | 6,810 | 6,690 | 6,790 | +140 | +2.1% | 53,000 |
| 2024/07/22 | 6,650 | 6,770 | 6,560 | 6,650 | ±0 | ±0% | 82,300 |
| 2024/07/19 | 6,810 | 6,820 | 6,600 | 6,650 | -60 | -0.9% | 87,200 |
| 2024/07/18 | 6,460 | 6,710 | 6,460 | 6,710 | +240 | +3.7% | 97,500 |
| 2024/07/17 | 6,410 | 6,630 | 6,380 | 6,470 | +60 | +0.9% | 76,300 |
| 2024/07/16 | 6,310 | 6,570 | 6,300 | 6,410 | +100 | +1.6% | 106,000 |
| 2024/07/12 | 6,280 | 6,520 | 6,210 | 6,310 | -60 | -0.9% | 156,800 |
| 2024/07/11 | 6,540 | 6,550 | 6,340 | 6,370 | -360 | -5.3% | 209,900 |
| 2024/07/10 | 6,740 | 6,920 | 6,720 | 6,730 | -30 | -0.4% | 66,300 |
| 2024/07/09 | 6,700 | 6,840 | 6,650 | 6,760 | +20 | +0.3% | 78,000 |
| 2024/07/08 | 6,790 | 6,830 | 6,610 | 6,740 | ±0 | ±0% | 72,300 |
151～
200
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
