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 |
|---|---|---|---|---|---|---|---|
| 2003/01/22 | 1,189 | 1,189 | 1,155 | 1,155 | -35 | -2.9% | 4,000 |
| 2003/01/21 | 1,190 | 1,190 | 1,190 | 1,190 | +40 | +3.5% | 7,000 |
| 2003/01/20 | 1,180 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 5,000 |
| 2003/01/17 | 1,150 | 1,150 | 1,150 | 1,150 | +10 | +0.9% | 2,000 |
| 2003/01/16 | 1,132 | 1,140 | 1,132 | 1,140 | +7 | +0.6% | 7,000 |
| 2003/01/15 | 1,131 | 1,140 | 1,131 | 1,133 | +3 | +0.3% | 9,000 |
| 2003/01/14 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,000 |
| 2003/01/10 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 8,000 |
| 2003/01/09 | 1,120 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 2,000 |
| 2003/01/08 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 2003/01/07 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 9,000 |
| 2003/01/06 | 1,130 | 1,130 | 1,130 | 1,130 | -1 | -0.1% | 3,000 |
| 2002/12/30 | 1,190 | 1,190 | 1,130 | 1,131 | +1 | +0.1% | 8,000 |
| 2002/12/27 | 1,150 | 1,170 | 1,130 | 1,130 | ±0 | ±0% | 10,000 |
| 2002/12/26 | 1,130 | 1,130 | 1,129 | 1,130 | +31 | +2.8% | 11,000 |
| 2002/12/25 | 1,100 | 1,100 | 1,070 | 1,099 | +29 | +2.7% | 18,000 |
| 2002/12/24 | 1,050 | 1,070 | 1,050 | 1,070 | +20 | +1.9% | 19,000 |
| 2002/12/20 | 1,090 | 1,090 | 1,050 | 1,050 | ±0 | ±0% | 48,000 |
| 2002/12/19 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 26,000 |
| 2002/12/18 | 1,040 | 1,070 | 1,030 | 1,050 | ±0 | ±0% | 44,000 |
| 2002/12/17 | 1,060 | 1,060 | 1,050 | 1,050 | ±0 | ±0% | 46,000 |
| 2002/12/16 | 1,050 | 1,050 | 1,011 | 1,050 | -30 | -2.8% | 20,000 |
| 2002/12/13 | 1,090 | 1,090 | 1,080 | 1,080 | -30 | -2.7% | 3,000 |
| 2002/12/12 | 1,101 | 1,110 | 1,097 | 1,110 | +10 | +0.9% | 37,000 |
| 2002/12/11 | 1,080 | 1,110 | 1,070 | 1,100 | +40 | +3.8% | 43,000 |
| 2002/12/10 | 1,075 | 1,075 | 1,050 | 1,060 | -20 | -1.9% | 24,000 |
| 2002/12/09 | 1,084 | 1,085 | 1,080 | 1,080 | -5 | -0.5% | 33,000 |
| 2002/12/06 | 1,079 | 1,085 | 1,079 | 1,085 | +5 | +0.5% | 59,000 |
| 2002/12/05 | 1,084 | 1,084 | 1,080 | 1,080 | -5 | -0.5% | 46,000 |
| 2002/12/04 | 1,074 | 1,090 | 1,070 | 1,085 | +5 | +0.5% | 74,000 |
| 2002/12/03 | 1,074 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 25,000 |
| 2002/12/02 | 1,075 | 1,090 | 1,070 | 1,080 | +5 | +0.5% | 25,000 |
| 2002/11/29 | 1,075 | 1,076 | 1,075 | 1,075 | ±0 | ±0% | 42,000 |
| 2002/11/28 | 1,076 | 1,076 | 1,075 | 1,075 | ±0 | ±0% | 4,000 |
| 2002/11/27 | 1,050 | 1,075 | 1,002 | 1,075 | -1 | -0.1% | 42,000 |
| 2002/11/26 | 1,080 | 1,090 | 1,075 | 1,076 | -4 | -0.4% | 21,000 |
| 2002/11/25 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 33,000 |
| 2002/11/22 | 1,099 | 1,099 | 1,080 | 1,080 | -14 | -1.3% | 8,000 |
| 2002/11/21 | 1,094 | 1,094 | 1,094 | 1,094 | -1 | -0.1% | 1,000 |
| 2002/11/20 | 1,099 | 1,100 | 1,095 | 1,095 | -3 | -0.3% | 18,000 |
| 2002/11/19 | 1,098 | 1,098 | 1,098 | 1,098 | -2 | -0.2% | 1,000 |
| 2002/11/18 | 1,077 | 1,100 | 1,075 | 1,100 | +21 | +1.9% | 12,000 |
| 2002/11/15 | 1,079 | 1,079 | 1,079 | 1,079 | -1 | -0.1% | 1,000 |
| 2002/11/14 | 1,100 | 1,100 | 1,080 | 1,080 | -34 | -3.1% | 20,000 |
| 2002/11/13 | 1,100 | 1,114 | 1,100 | 1,114 | -13 | -1.2% | 7,000 |
| 2002/11/12 | 1,112 | 1,127 | 1,112 | 1,127 | -2 | -0.2% | 4,000 |
| 2002/11/11 | 1,130 | 1,130 | 1,129 | 1,129 | -11 | -1% | 13,000 |
| 2002/11/08 | 1,140 | 1,140 | 1,140 | 1,140 | +11 | +1% | 5,000 |
| 2002/11/07 | 1,130 | 1,130 | 1,129 | 1,129 | -11 | -1% | 11,000 |
| 2002/11/06 | 1,150 | 1,150 | 1,120 | 1,140 | -10 | -0.9% | 32,000 |
5551～
5600
件表示中 / 7039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 | 295,000円 | +4.6% | -4.4% | 3.73% | 10.66倍 | 1.10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 |
| カンロ | 212,200円 | +7.3% | +3.1% | 1.46% | 27.10倍 | 5.01倍 |
|
のどアメ等キャンディー主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％基本 |
| エスビー | 341,500円 | +2.8% | +1.6% | 1.41% | 10.87倍 | 1.02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 | 273,200円 | +6.9% | +33.1% | 3.81% | 19.23倍 | 0.71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 | 268,000円 | +17.4% | +1.5% | 4.03% | 14.86倍 | 1.21倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一糖業が統合。２６年１０月に東洋精糖吸収合併 |
市場注目の銘柄
チャート関連のコラム
