理研ビタミンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 2,630 | 2,740 | 2,630 | 2,740 | +70 | +2.6% | 15,600 |
| 2005/04/21 | 2,630 | 2,690 | 2,630 | 2,670 | +20 | +0.8% | 9,700 |
| 2005/04/20 | 2,645 | 2,700 | 2,640 | 2,650 | +10 | +0.4% | 10,200 |
| 2005/04/19 | 2,590 | 2,650 | 2,585 | 2,640 | +55 | +2.1% | 6,400 |
| 2005/04/18 | 2,520 | 2,585 | 2,520 | 2,585 | +50 | +2% | 5,600 |
| 2005/04/15 | 2,540 | 2,600 | 2,510 | 2,535 | -125 | -4.7% | 13,700 |
| 2005/04/14 | 2,755 | 2,770 | 2,650 | 2,660 | -135 | -4.8% | 34,200 |
| 2005/04/13 | 2,810 | 2,850 | 2,785 | 2,795 | -100 | -3.5% | 15,300 |
| 2005/04/12 | 2,880 | 2,895 | 2,880 | 2,895 | +5 | +0.2% | 500 |
| 2005/04/11 | 2,880 | 2,900 | 2,875 | 2,890 | +15 | +0.5% | 2,300 |
| 2005/04/08 | 2,850 | 2,910 | 2,850 | 2,875 | +5 | +0.2% | 8,700 |
| 2005/04/07 | 2,885 | 2,885 | 2,870 | 2,870 | -15 | -0.5% | 16,700 |
| 2005/04/06 | 2,885 | 2,900 | 2,880 | 2,885 | -15 | -0.5% | 13,400 |
| 2005/04/05 | 2,925 | 2,925 | 2,855 | 2,900 | +55 | +1.9% | 4,300 |
| 2005/04/04 | 2,795 | 2,885 | 2,795 | 2,845 | +50 | +1.8% | 6,400 |
| 2005/04/01 | 2,900 | 2,900 | 2,730 | 2,795 | -175 | -5.9% | 5,400 |
| 2005/03/31 | 2,950 | 2,990 | 2,950 | 2,970 | -15 | -0.5% | 8,300 |
| 2005/03/30 | 2,985 | 3,000 | 2,985 | 2,985 | ±0 | ±0% | 9,000 |
| 2005/03/29 | 3,000 | 3,000 | 2,910 | 2,985 | -10 | -0.3% | 21,100 |
| 2005/03/28 | 3,000 | 3,020 | 2,980 | 2,995 | -105 | -3.4% | 35,100 |
| 2005/03/25 | 3,100 | 3,100 | 3,060 | 3,100 | +100 | +3.3% | 16,900 |
| 2005/03/24 | 3,040 | 3,070 | 2,950 | 3,000 | -90 | -2.9% | 43,800 |
| 2005/03/23 | 3,040 | 3,100 | 3,030 | 3,090 | ±0 | ±0% | 19,200 |
| 2005/03/22 | 3,100 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 12,100 |
| 2005/03/18 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 10,300 |
| 2005/03/17 | 3,120 | 3,120 | 3,060 | 3,100 | +10 | +0.3% | 8,500 |
| 2005/03/16 | 3,100 | 3,120 | 3,090 | 3,090 | -30 | -1% | 15,200 |
| 2005/03/15 | 3,050 | 3,120 | 3,040 | 3,120 | +80 | +2.6% | 21,400 |
| 2005/03/14 | 3,030 | 3,120 | 3,000 | 3,040 | +10 | +0.3% | 14,100 |
| 2005/03/11 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 2,500 |
| 2005/03/10 | 3,010 | 3,030 | 3,000 | 3,030 | +20 | +0.7% | 5,800 |
| 2005/03/09 | 2,980 | 3,030 | 2,980 | 3,010 | +10 | +0.3% | 7,900 |
| 2005/03/08 | 2,995 | 3,000 | 2,990 | 3,000 | +5 | +0.2% | 8,500 |
| 2005/03/07 | 3,010 | 3,010 | 2,995 | 2,995 | -5 | -0.2% | 9,700 |
| 2005/03/04 | 2,980 | 3,010 | 2,980 | 3,000 | ±0 | ±0% | 3,500 |
| 2005/03/03 | 3,020 | 3,020 | 2,995 | 3,000 | -20 | -0.7% | 21,200 |
| 2005/03/02 | 3,030 | 3,030 | 3,020 | 3,020 | ±0 | ±0% | 1,500 |
| 2005/03/01 | 3,010 | 3,030 | 3,000 | 3,020 | +10 | +0.3% | 4,700 |
| 2005/02/28 | 3,020 | 3,020 | 2,985 | 3,010 | +25 | +0.8% | 6,900 |
| 2005/02/25 | 2,990 | 3,040 | 2,975 | 2,985 | +35 | +1.2% | 19,100 |
| 2005/02/24 | 2,940 | 2,960 | 2,905 | 2,950 | +10 | +0.3% | 15,200 |
| 2005/02/23 | 2,905 | 2,940 | 2,895 | 2,940 | +40 | +1.4% | 16,000 |
| 2005/02/22 | 2,850 | 2,915 | 2,850 | 2,900 | +45 | +1.6% | 11,800 |
| 2005/02/21 | 2,850 | 2,860 | 2,830 | 2,855 | +35 | +1.2% | 13,300 |
| 2005/02/18 | 2,805 | 2,820 | 2,805 | 2,820 | +20 | +0.7% | 8,400 |
| 2005/02/17 | 2,745 | 2,800 | 2,745 | 2,800 | +30 | +1.1% | 5,900 |
| 2005/02/16 | 2,815 | 2,820 | 2,750 | 2,770 | -45 | -1.6% | 7,900 |
| 2005/02/15 | 2,830 | 2,830 | 2,800 | 2,815 | -10 | -0.4% | 3,400 |
| 2005/02/14 | 2,825 | 2,860 | 2,825 | 2,825 | -25 | -0.9% | 6,200 |
| 2005/02/10 | 2,845 | 2,880 | 2,805 | 2,850 | +55 | +2% | 34,100 |
4951～
5000
件表示中 / 6994件
類似銘柄と比較する
現在ご覧いただいている「理ビタミン」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 |
|---|---|---|---|---|---|---|---|---|
| 理ビタミン | 272,100円 | +4.6% | -4.4% | 4.04% | 9.88倍 | 1.02倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| エスビー | 316,000円 | +2.8% | +1.6% | 1.52% | 10.05倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 263,700円 | +6.9% | +33.1% | 3.94% | 18.56倍 | 0.69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 |
| ウェルネオ | 225,800円 | +17.4% | +1.5% | 4.78% | 12.44倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 259,000円 | +4.0% | -18.3% | 1.54% | 14.56倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
