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 |
|---|---|---|---|---|---|---|---|
| 2004/02/16 | 1,782 | 1,782 | 1,775 | 1,775 | -5 | -0.3% | 70,000 |
| 2004/02/13 | 1,784 | 1,784 | 1,754 | 1,780 | -8 | -0.4% | 132,000 |
| 2004/02/12 | 1,770 | 1,790 | 1,770 | 1,788 | +18 | +1% | 109,000 |
| 2004/02/10 | 1,710 | 1,780 | 1,710 | 1,770 | +60 | +3.5% | 28,000 |
| 2004/02/09 | 1,700 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 17,000 |
| 2004/02/06 | 1,615 | 1,710 | 1,615 | 1,701 | +71 | +4.4% | 48,000 |
| 2004/02/05 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 6,000 |
| 2004/02/04 | 1,600 | 1,630 | 1,600 | 1,600 | ±0 | ±0% | 11,000 |
| 2004/02/03 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 15,000 |
| 2004/02/02 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 8,000 |
| 2004/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 5,000 |
| 2004/01/29 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 2,000 |
| 2004/01/28 | 1,581 | 1,585 | 1,575 | 1,580 | -20 | -1.3% | 65,000 |
| 2004/01/27 | 1,570 | 1,600 | 1,553 | 1,600 | +20 | +1.3% | 28,000 |
| 2004/01/26 | 1,551 | 1,580 | 1,550 | 1,580 | +39 | +2.5% | 15,000 |
| 2004/01/23 | 1,540 | 1,541 | 1,540 | 1,541 | +1 | +0.1% | 5,000 |
| 2004/01/22 | 1,522 | 1,540 | 1,522 | 1,540 | +19 | +1.2% | 5,000 |
| 2004/01/21 | 1,520 | 1,550 | 1,520 | 1,521 | +1 | +0.1% | 4,000 |
| 2004/01/20 | 1,520 | 1,520 | 1,520 | 1,520 | -40 | -2.6% | 4,000 |
| 2004/01/19 | 1,525 | 1,570 | 1,525 | 1,560 | +35 | +2.3% | 11,000 |
| 2004/01/16 | 1,500 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 7,000 |
| 2004/01/15 | 1,501 | 1,501 | 1,500 | 1,500 | -20 | -1.3% | 5,000 |
| 2004/01/14 | 1,510 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 78,000 |
| 2004/01/13 | 1,500 | 1,510 | 1,500 | 1,510 | -10 | -0.7% | 4,000 |
| 2004/01/09 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 5,000 |
| 2004/01/08 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 11,000 |
| 2004/01/07 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 5,000 |
| 2004/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 2004/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 12,000 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 1,410 | 1,500 | 1,410 | 1,500 | ±0 | ±0% | 5,000 |
| 2003/12/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 10,000 |
| 2003/12/25 | 1,509 | 1,509 | 1,500 | 1,500 | +19 | +1.3% | 46,000 |
| 2003/12/24 | 1,480 | 1,485 | 1,480 | 1,481 | -4 | -0.3% | 31,000 |
| 2003/12/22 | 1,515 | 1,515 | 1,485 | 1,485 | +70 | +4.9% | 14,000 |
| 2003/12/19 | 1,411 | 1,415 | 1,411 | 1,415 | +5 | +0.4% | 17,000 |
| 2003/12/18 | 1,410 | 1,420 | 1,410 | 1,410 | +10 | +0.7% | 10,000 |
| 2003/12/17 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 2,000 |
| 2003/12/16 | 1,401 | 1,401 | 1,400 | 1,401 | ±0 | ±0% | 15,000 |
| 2003/12/15 | 1,401 | 1,401 | 1,401 | 1,401 | +1 | +0.1% | 1,000 |
| 2003/12/12 | 1,400 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 11,000 |
| 2003/12/11 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 7,000 |
| 2003/12/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 32,000 |
| 2003/12/09 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 2003/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 2003/12/05 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 31,000 |
| 2003/12/04 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 74,000 |
| 2003/12/03 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 25,000 |
| 2003/12/02 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 12,000 |
| 2003/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 9,000 |
5201～
5250
件表示中 / 6951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 | 257,200円 | +4.5% | -6.8% | 3.42% | 8.63倍 | 0.98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 |
| Ｓ Ｆｏｏｄｓ | 264,300円 | +6.9% | +33.1% | 3.93% | 18.59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 |
| ライフドリンク | 162,700円 | +15.1% | +22.7% | 0.69% | 22.09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 |
| エスビー | 284,000円 | -2.3% | +12.6% | 1.30% | 10.09倍 | 0.91倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ウェルネオ | 232,600円 | +3.1% | -6.9% | 3.96% | 15.26倍 | 1.05倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
