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 |
|---|---|---|---|---|---|---|---|
| 2024/08/01 | 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 |
| 2024/06/11 | 6,030 | 6,180 | 6,010 | 6,150 | +160 | +2.7% | 95,200 |
| 2024/06/10 | 5,930 | 6,000 | 5,870 | 5,990 | +70 | +1.2% | 94,900 |
| 2024/06/07 | 5,870 | 5,920 | 5,790 | 5,920 | +70 | +1.2% | 87,900 |
| 2024/06/06 | 5,750 | 5,850 | 5,700 | 5,850 | +110 | +1.9% | 87,500 |
| 2024/06/05 | 5,630 | 5,850 | 5,620 | 5,740 | +90 | +1.6% | 122,800 |
| 2024/06/04 | 5,330 | 5,700 | 5,300 | 5,650 | +380 | +7.2% | 157,000 |
| 2024/06/03 | 5,410 | 5,460 | 5,260 | 5,270 | -140 | -2.6% | 74,100 |
| 2024/05/31 | 5,300 | 5,430 | 5,300 | 5,410 | +100 | +1.9% | 59,200 |
| 2024/05/30 | 5,250 | 5,370 | 5,210 | 5,310 | +10 | +0.2% | 109,000 |
| 2024/05/29 | 5,580 | 5,600 | 5,300 | 5,300 | -300 | -5.4% | 117,000 |
| 2024/05/28 | 5,620 | 5,630 | 5,490 | 5,600 | -120 | -2.1% | 149,100 |
| 2024/05/27 | 5,610 | 5,730 | 5,530 | 5,720 | +170 | +3.1% | 88,700 |
| 2024/05/24 | 5,590 | 5,670 | 5,390 | 5,550 | +190 | +3.5% | 166,300 |
| 2024/05/23 | 5,370 | 5,380 | 5,260 | 5,360 | -10 | -0.2% | 58,000 |
251～
300
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
