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 |
|---|---|---|---|---|---|---|---|
| 2024/10/16 | 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 |
| 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 |
201～
250
件表示中 / 891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 | 254,500円 | +16.8% | +35.8% | 0.55% | 29.92倍 | 9.35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 | 231,000円 | +3.2% | +0.4% | 2.86% | 9.63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 | 503,000円 | +3.6% | +7.8% | 3.58% | 5.85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 | 240,300円 | +4.7% | +23.8% | 3.33% | 15.10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 | 323,000円 | +11.9% | -18.5% | 4.02% | 13.05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
