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 |
|---|---|---|---|---|---|---|---|
| 2003/07/24 | 1,439 | 1,439 | 1,419 | 1,419 | -31 | -2.1% | 2,000 |
| 2003/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | +51 | +3.6% | 17,000 |
| 2003/07/22 | 1,395 | 1,399 | 1,395 | 1,399 | +4 | +0.3% | 3,000 |
| 2003/07/18 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 7,000 |
| 2003/07/17 | 1,394 | 1,395 | 1,394 | 1,395 | ±0 | ±0% | 5,000 |
| 2003/07/16 | 1,395 | 1,400 | 1,395 | 1,395 | ±0 | ±0% | 4,000 |
| 2003/07/15 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 4,000 |
| 2003/07/14 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 2,000 |
| 2003/07/11 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 7,000 |
| 2003/07/10 | 1,400 | 1,400 | 1,400 | 1,400 | +4 | +0.3% | 7,000 |
| 2003/07/09 | 1,395 | 1,399 | 1,395 | 1,396 | +6 | +0.4% | 16,000 |
| 2003/07/08 | 1,380 | 1,395 | 1,380 | 1,390 | ±0 | ±0% | 12,000 |
| 2003/07/07 | 1,390 | 1,390 | 1,390 | 1,390 | -9 | -0.6% | 7,000 |
| 2003/07/04 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 1,000 |
| 2003/07/03 | 1,391 | 1,399 | 1,390 | 1,399 | +9 | +0.6% | 25,000 |
| 2003/07/02 | 1,371 | 1,391 | 1,371 | 1,390 | +12 | +0.9% | 50,000 |
| 2003/07/01 | 1,369 | 1,378 | 1,369 | 1,378 | +18 | +1.3% | 12,000 |
| 2003/06/30 | 1,310 | 1,360 | 1,310 | 1,360 | +60 | +4.6% | 37,000 |
| 2003/06/27 | 1,296 | 1,300 | 1,296 | 1,300 | +5 | +0.4% | 7,000 |
| 2003/06/26 | 1,289 | 1,296 | 1,289 | 1,295 | +43 | +3.4% | 39,000 |
| 2003/06/25 | 1,279 | 1,280 | 1,252 | 1,252 | -28 | -2.2% | 43,000 |
| 2003/06/24 | 1,270 | 1,280 | 1,255 | 1,280 | +30 | +2.4% | 11,000 |
| 2003/06/23 | 1,260 | 1,260 | 1,250 | 1,250 | +20 | +1.6% | 4,000 |
| 2003/06/20 | 1,270 | 1,270 | 1,230 | 1,230 | - | - | 3,000 |
| 2003/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2003/06/16 | 1,221 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 4,000 |
| 2003/06/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2003/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 5,000 |
| 2003/06/11 | 1,247 | 1,290 | 1,240 | 1,270 | +22 | +1.8% | 21,000 |
| 2003/06/10 | 1,227 | 1,248 | 1,227 | 1,248 | +28 | +2.3% | 10,000 |
| 2003/06/09 | 1,205 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 4,000 |
| 2003/06/06 | 1,205 | 1,220 | 1,205 | 1,220 | -5 | -0.4% | 2,000 |
| 2003/06/05 | 1,248 | 1,248 | 1,225 | 1,225 | ±0 | ±0% | 5,000 |
| 2003/06/04 | 1,219 | 1,225 | 1,219 | 1,225 | +5 | +0.4% | 7,000 |
| 2003/06/03 | 1,232 | 1,232 | 1,210 | 1,220 | +8 | +0.7% | 8,000 |
| 2003/06/02 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 1,000 |
| 2003/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/27 | 1,249 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 2,000 |
| 2003/05/26 | 1,250 | 1,290 | 1,250 | 1,250 | +40 | +3.3% | 16,000 |
| 2003/05/23 | 1,239 | 1,239 | 1,200 | 1,210 | +30 | +2.5% | 7,000 |
| 2003/05/22 | 1,180 | 1,180 | 1,180 | 1,180 | -2 | -0.2% | 1,000 |
| 2003/05/21 | 1,180 | 1,182 | 1,180 | 1,182 | -18 | -1.5% | 2,000 |
| 2003/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | +30 | +2.6% | 20,000 |
| 2003/05/19 | 1,170 | 1,170 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2003/05/16 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 18,000 |
| 2003/05/15 | 1,170 | 1,200 | 1,170 | 1,200 | +31 | +2.7% | 9,000 |
5351～
5400
件表示中 / 6965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 | 258,200円 | +4.6% | -4.4% | 4.26% | 9.41倍 | 0.97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 |
| 亀田菓 | 374,000円 | -2.2% | -0.2% | 1.55% | 19.71倍 | 1.04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 |
| エスビー | 294,300円 | +2.8% | +1.6% | 1.63% | 9.36倍 | 0.89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 |
| ブルボン | 267,200円 | +4.0% | -18.3% | 1.50% | 15.02倍 | 1.05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 |
| ウェルネオ | 223,900円 | +17.4% | +1.5% | 4.82% | 12.34倍 | 1.00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
