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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 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 |
| 2024/07/05 | 6,530 | 6,790 | 6,470 | 6,740 | +150 | +2.3% | 107,700 |
| 2024/07/04 | 6,610 | 6,630 | 6,370 | 6,590 | -210 | -3.1% | 190,800 |
| 2024/07/03 | 7,000 | 7,050 | 6,760 | 6,800 | -150 | -2.2% | 112,500 |
| 2024/07/02 | 6,680 | 7,000 | 6,680 | 6,950 | +270 | +4% | 92,700 |
| 2024/07/01 | 6,640 | 6,710 | 6,590 | 6,680 | -40 | -0.6% | 80,000 |
| 2024/06/28 | 6,850 | 6,970 | 6,710 | 6,720 | -50 | -0.7% | 86,000 |
| 2024/06/27 | 6,710 | 6,780 | 6,700 | 6,770 | +60 | +0.9% | 57,500 |
| 2024/06/26 | 6,770 | 6,800 | 6,680 | 6,710 | +130 | +2% | 87,600 |
| 2024/06/25 | 6,550 | 6,600 | 6,400 | 6,580 | +30 | +0.5% | 65,700 |
| 2024/06/24 | 6,370 | 6,570 | 6,200 | 6,550 | -20 | -0.3% | 175,800 |
| 2024/06/21 | 6,830 | 6,940 | 6,500 | 6,570 | -260 | -3.8% | 171,500 |
| 2024/06/20 | 6,710 | 6,860 | 6,710 | 6,830 | +220 | +3.3% | 132,500 |
| 2024/06/19 | 6,620 | 6,790 | 6,540 | 6,610 | -10 | -0.2% | 78,000 |
| 2024/06/18 | 6,680 | 6,700 | 6,450 | 6,620 | -60 | -0.9% | 107,900 |
| 2024/06/17 | 6,620 | 6,690 | 6,560 | 6,680 | +160 | +2.5% | 93,000 |
| 2024/06/14 | 6,370 | 6,590 | 6,370 | 6,520 | +250 | +4% | 145,400 |
| 2024/06/13 | 6,340 | 6,370 | 6,150 | 6,270 | -30 | -0.5% | 116,700 |
| 2024/06/12 | 6,340 | 6,460 | 6,190 | 6,300 | +150 | +2.4% | 95,300 |
201～
250
件表示中 / 855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 | 225,300円 | +16.8% | +35.8% | 0.62% | 26.46倍 | 8.27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 |
| 日清オイリオ | 502,000円 | +3.6% | +7.8% | 3.59% | 5.92倍 | 0.87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 |
| ニップン | 211,600円 | +3.2% | +0.4% | 3.12% | 8.18倍 | 0.68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 |
| プリマハム | 229,600円 | +4.7% | +23.8% | 3.48% | 14.43倍 | 0.97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 |
| 昭和産 | 292,500円 | +1.7% | -4.3% | 3.42% | 10.00倍 | 0.70倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
