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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 5,990 | 6,040 | 5,770 | 5,810 | -170 | -2.8% | 131,400 |
| 2024/02/07 | 5,860 | 5,980 | 5,850 | 5,980 | +100 | +1.7% | 77,300 |
| 2024/02/06 | 5,860 | 5,990 | 5,830 | 5,880 | +70 | +1.2% | 92,500 |
| 2024/02/05 | 5,800 | 5,850 | 5,700 | 5,810 | +50 | +0.9% | 59,500 |
| 2024/02/02 | 5,710 | 5,840 | 5,670 | 5,760 | +150 | +2.7% | 88,900 |
| 2024/02/01 | 5,680 | 5,730 | 5,570 | 5,610 | -110 | -1.9% | 62,100 |
| 2024/01/31 | 5,600 | 5,750 | 5,580 | 5,720 | +90 | +1.6% | 92,600 |
| 2024/01/30 | 5,720 | 5,810 | 5,620 | 5,630 | +10 | +0.2% | 86,500 |
| 2024/01/29 | 5,580 | 5,670 | 5,550 | 5,620 | +50 | +0.9% | 95,100 |
| 2024/01/26 | 5,550 | 5,640 | 5,370 | 5,570 | +80 | +1.5% | 134,500 |
| 2024/01/25 | 5,400 | 5,550 | 5,340 | 5,490 | +140 | +2.6% | 75,800 |
| 2024/01/24 | 5,250 | 5,420 | 5,230 | 5,350 | +20 | +0.4% | 85,800 |
| 2024/01/23 | 5,210 | 5,340 | 5,190 | 5,330 | +170 | +3.3% | 70,300 |
| 2024/01/22 | 5,150 | 5,200 | 5,080 | 5,160 | ±0 | ±0% | 48,500 |
| 2024/01/19 | 5,150 | 5,270 | 5,100 | 5,160 | +40 | +0.8% | 60,900 |
| 2024/01/18 | 5,090 | 5,180 | 5,040 | 5,120 | -20 | -0.4% | 56,500 |
| 2024/01/17 | 5,040 | 5,250 | 5,000 | 5,140 | +40 | +0.8% | 101,900 |
| 2024/01/16 | 5,190 | 5,190 | 5,030 | 5,100 | -30 | -0.6% | 62,000 |
| 2024/01/15 | 5,040 | 5,160 | 5,010 | 5,130 | +100 | +2% | 39,200 |
| 2024/01/12 | 5,000 | 5,060 | 4,960 | 5,030 | +10 | +0.2% | 98,000 |
| 2024/01/11 | 5,230 | 5,230 | 5,010 | 5,020 | -210 | -4% | 116,000 |
| 2024/01/10 | 5,100 | 5,270 | 5,070 | 5,230 | +120 | +2.3% | 106,400 |
| 2024/01/09 | 4,895 | 5,130 | 4,895 | 5,110 | +355 | +7.5% | 185,400 |
| 2024/01/05 | 4,800 | 4,800 | 4,640 | 4,755 | +10 | +0.2% | 84,000 |
| 2024/01/04 | 4,700 | 4,830 | 4,695 | 4,745 | +90 | +1.9% | 114,000 |
| 2023/12/29 | 4,600 | 4,670 | 4,585 | 4,655 | +35 | +0.8% | 50,100 |
| 2023/12/28 | 4,500 | 4,625 | 4,435 | 4,620 | -20 | -0.4% | 67,500 |
| 2023/12/27 | 4,755 | 4,780 | 4,600 | 4,640 | -45 | -1% | 94,400 |
| 2023/12/26 | 4,780 | 4,810 | 4,685 | 4,685 | -40 | -0.8% | 56,200 |
| 2023/12/25 | 4,700 | 4,800 | 4,620 | 4,725 | -20 | -0.4% | 60,500 |
| 2023/12/22 | 4,700 | 4,810 | 4,680 | 4,745 | -5 | -0.1% | 83,000 |
| 2023/12/21 | 4,545 | 4,765 | 4,545 | 4,750 | +110 | +2.4% | 138,100 |
| 2023/12/20 | 4,590 | 4,690 | 4,550 | 4,640 | +120 | +2.7% | 124,200 |
| 2023/12/19 | 4,300 | 4,520 | 4,230 | 4,520 | +280 | +6.6% | 97,200 |
| 2023/12/18 | 4,110 | 4,240 | 4,100 | 4,240 | +80 | +1.9% | 53,500 |
| 2023/12/15 | 4,290 | 4,290 | 4,125 | 4,160 | -150 | -3.5% | 83,100 |
| 2023/12/14 | 4,350 | 4,425 | 4,235 | 4,310 | +35 | +0.8% | 86,500 |
| 2023/12/13 | 4,485 | 4,605 | 4,230 | 4,275 | -140 | -3.2% | 320,900 |
| 2023/12/12 | 4,130 | 4,420 | 4,070 | 4,415 | +315 | +7.7% | 254,800 |
| 2023/12/11 | 3,945 | 4,110 | 3,920 | 4,100 | +225 | +5.8% | 166,700 |
| 2023/12/08 | 3,890 | 3,930 | 3,800 | 3,875 | -5 | -0.1% | 116,200 |
| 2023/12/07 | 3,785 | 3,900 | 3,760 | 3,880 | +65 | +1.7% | 76,500 |
| 2023/12/06 | 3,720 | 3,885 | 3,715 | 3,815 | +95 | +2.6% | 86,300 |
| 2023/12/05 | 3,770 | 3,795 | 3,720 | 3,720 | -50 | -1.3% | 48,100 |
| 2023/12/04 | 3,815 | 3,835 | 3,740 | 3,770 | -15 | -0.4% | 83,000 |
| 2023/12/01 | 3,850 | 3,865 | 3,780 | 3,785 | -85 | -2.2% | 73,000 |
| 2023/11/30 | 3,930 | 3,955 | 3,865 | 3,870 | -10 | -0.3% | 70,100 |
| 2023/11/29 | 3,855 | 3,915 | 3,810 | 3,880 | -20 | -0.5% | 77,500 |
| 2023/11/28 | 4,050 | 4,105 | 3,880 | 3,900 | -145 | -3.6% | 115,000 |
| 2023/11/27 | 4,125 | 4,125 | 4,010 | 4,045 | -80 | -1.9% | 59,700 |
301～
350
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
