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 |
|---|---|---|---|---|---|---|---|
| 2024/05/22 | 5,370 | 5,460 | 5,350 | 5,370 | ±0 | ±0% | 61,200 |
| 2024/05/21 | 5,470 | 5,520 | 5,320 | 5,370 | +60 | +1.1% | 111,500 |
| 2024/05/20 | 5,560 | 5,700 | 5,280 | 5,310 | -230 | -4.2% | 184,900 |
| 2024/05/17 | 5,550 | 5,740 | 5,520 | 5,540 | -60 | -1.1% | 123,400 |
| 2024/05/16 | 5,590 | 5,860 | 5,550 | 5,600 | -190 | -3.3% | 156,300 |
| 2024/05/15 | 5,500 | 5,900 | 5,370 | 5,790 | +680 | +13.3% | 510,400 |
| 2024/05/14 | 5,210 | 5,210 | 5,040 | 5,110 | -110 | -2.1% | 130,600 |
| 2024/05/13 | 5,210 | 5,240 | 5,140 | 5,220 | +10 | +0.2% | 64,500 |
| 2024/05/10 | 5,150 | 5,220 | 5,120 | 5,210 | +50 | +1% | 57,200 |
| 2024/05/09 | 5,200 | 5,220 | 5,140 | 5,160 | +10 | +0.2% | 41,300 |
| 2024/05/08 | 5,180 | 5,270 | 5,130 | 5,150 | +20 | +0.4% | 89,900 |
| 2024/05/07 | 5,090 | 5,150 | 5,060 | 5,130 | +70 | +1.4% | 79,600 |
| 2024/05/02 | 4,885 | 5,060 | 4,850 | 5,060 | +175 | +3.6% | 91,700 |
| 2024/05/01 | 5,000 | 5,020 | 4,860 | 4,885 | -145 | -2.9% | 69,900 |
| 2024/04/30 | 5,090 | 5,100 | 4,965 | 5,030 | +45 | +0.9% | 80,000 |
| 2024/04/26 | 4,975 | 5,050 | 4,915 | 4,985 | +10 | +0.2% | 184,600 |
| 2024/04/25 | 4,940 | 5,020 | 4,925 | 4,975 | -10 | -0.2% | 65,500 |
| 2024/04/24 | 5,100 | 5,160 | 4,960 | 4,985 | +105 | +2.2% | 149,700 |
| 2024/04/23 | 4,840 | 4,915 | 4,770 | 4,880 | +155 | +3.3% | 74,000 |
| 2024/04/22 | 4,745 | 4,770 | 4,660 | 4,725 | +20 | +0.4% | 48,000 |
| 2024/04/19 | 4,770 | 4,810 | 4,620 | 4,705 | -105 | -2.2% | 67,300 |
| 2024/04/18 | 4,670 | 4,820 | 4,650 | 4,810 | +140 | +3% | 65,000 |
| 2024/04/17 | 4,910 | 4,960 | 4,605 | 4,670 | -240 | -4.9% | 163,900 |
| 2024/04/16 | 5,000 | 5,020 | 4,820 | 4,910 | -190 | -3.7% | 139,900 |
| 2024/04/15 | 5,010 | 5,100 | 4,955 | 5,100 | +10 | +0.2% | 56,000 |
| 2024/04/12 | 5,100 | 5,160 | 5,020 | 5,090 | +20 | +0.4% | 83,900 |
| 2024/04/11 | 5,130 | 5,240 | 4,995 | 5,070 | -50 | -1% | 127,700 |
| 2024/04/10 | 4,910 | 5,160 | 4,910 | 5,120 | +185 | +3.7% | 142,800 |
| 2024/04/09 | 4,885 | 4,935 | 4,835 | 4,935 | +60 | +1.2% | 59,500 |
| 2024/04/08 | 5,100 | 5,110 | 4,855 | 4,875 | -70 | -1.4% | 110,300 |
| 2024/04/05 | 4,680 | 5,030 | 4,680 | 4,945 | +195 | +4.1% | 127,400 |
| 2024/04/04 | 4,785 | 4,825 | 4,635 | 4,750 | -15 | -0.3% | 126,700 |
| 2024/04/03 | 4,630 | 4,800 | 4,610 | 4,765 | +40 | +0.8% | 92,200 |
| 2024/04/02 | 5,030 | 5,040 | 4,705 | 4,725 | -275 | -5.5% | 127,900 |
| 2024/04/01 | 5,100 | 5,130 | 4,930 | 5,000 | -10 | -0.2% | 164,600 |
| 2024/03/29 | 4,910 | 5,040 | 4,830 | 5,010 | +110 | +2.2% | 138,300 |
| 2024/03/28 | 4,845 | 4,970 | 4,805 | 4,900 | +160 | +3.4% | 168,200 |
| 2024/03/27 | 4,775 | 4,835 | 4,650 | 4,740 | -10 | -0.2% | 139,000 |
| 2024/03/26 | 4,600 | 4,860 | 4,560 | 4,750 | +150 | +3.3% | 175,200 |
| 2024/03/25 | 4,620 | 4,750 | 4,600 | 4,600 | +20 | +0.4% | 124,500 |
| 2024/03/22 | 4,565 | 4,615 | 4,500 | 4,580 | +15 | +0.3% | 88,200 |
| 2024/03/21 | 4,630 | 4,650 | 4,490 | 4,565 | -60 | -1.3% | 155,700 |
| 2024/03/19 | 4,500 | 4,650 | 4,475 | 4,625 | +125 | +2.8% | 124,600 |
| 2024/03/18 | 4,410 | 4,580 | 4,410 | 4,500 | +100 | +2.3% | 150,600 |
| 2024/03/15 | 4,540 | 4,605 | 4,400 | 4,400 | -210 | -4.6% | 418,300 |
| 2024/03/14 | 4,725 | 4,745 | 4,530 | 4,610 | -45 | -1% | 217,200 |
| 2024/03/13 | 4,490 | 4,675 | 4,405 | 4,655 | +260 | +5.9% | 261,700 |
| 2024/03/12 | 4,345 | 4,460 | 4,310 | 4,395 | +80 | +1.9% | 146,300 |
| 2024/03/11 | 4,390 | 4,405 | 4,290 | 4,315 | -145 | -3.3% | 90,700 |
| 2024/03/08 | 4,495 | 4,570 | 4,440 | 4,460 | -105 | -2.3% | 133,100 |
301～
350
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
