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 |
|---|---|---|---|---|---|---|---|
| 2002/07/18 | 1,470 | 1,500 | 1,470 | 1,500 | +50 | +3.4% | 30,000 |
| 2002/07/17 | 1,488 | 1,488 | 1,450 | 1,450 | -40 | -2.7% | 6,000 |
| 2002/07/16 | 1,490 | 1,490 | 1,490 | 1,490 | -26 | -1.7% | 4,000 |
| 2002/07/15 | 1,464 | 1,516 | 1,464 | 1,516 | +51 | +3.5% | 6,000 |
| 2002/07/12 | 1,462 | 1,486 | 1,461 | 1,465 | -25 | -1.7% | 5,000 |
| 2002/07/11 | 1,500 | 1,500 | 1,490 | 1,490 | -20 | -1.3% | 19,000 |
| 2002/07/10 | 1,483 | 1,510 | 1,483 | 1,510 | +26 | +1.8% | 35,000 |
| 2002/07/09 | 1,440 | 1,484 | 1,435 | 1,484 | +54 | +3.8% | 44,000 |
| 2002/07/08 | 1,440 | 1,440 | 1,430 | 1,430 | -11 | -0.8% | 3,000 |
| 2002/07/05 | 1,410 | 1,441 | 1,410 | 1,441 | +22 | +1.6% | 17,000 |
| 2002/07/04 | 1,400 | 1,419 | 1,400 | 1,419 | -1 | -0.1% | 2,000 |
| 2002/07/03 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 1,000 |
| 2002/07/02 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 2,000 |
| 2002/07/01 | 1,420 | 1,428 | 1,405 | 1,425 | +25 | +1.8% | 12,000 |
| 2002/06/28 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 13,000 |
| 2002/06/27 | 1,374 | 1,380 | 1,371 | 1,380 | +5 | +0.4% | 4,000 |
| 2002/06/26 | 1,400 | 1,400 | 1,375 | 1,375 | -33 | -2.3% | 19,000 |
| 2002/06/25 | 1,409 | 1,409 | 1,369 | 1,408 | +13 | +0.9% | 12,000 |
| 2002/06/24 | 1,389 | 1,395 | 1,370 | 1,395 | -4 | -0.3% | 3,000 |
| 2002/06/21 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 3,000 |
| 2002/06/20 | 1,399 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 10,000 |
| 2002/06/19 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 39,000 |
| 2002/06/18 | 1,409 | 1,409 | 1,400 | 1,401 | -9 | -0.6% | 29,000 |
| 2002/06/17 | 1,404 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 58,000 |
| 2002/06/14 | 1,410 | 1,410 | 1,408 | 1,410 | -4 | -0.3% | 19,000 |
| 2002/06/13 | 1,417 | 1,417 | 1,408 | 1,414 | -5 | -0.4% | 14,000 |
| 2002/06/12 | 1,401 | 1,419 | 1,401 | 1,419 | +19 | +1.4% | 13,000 |
| 2002/06/11 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 155,000 |
| 2002/06/10 | 1,400 | 1,401 | 1,400 | 1,400 | ±0 | ±0% | 21,000 |
| 2002/06/07 | 1,400 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 16,000 |
| 2002/06/06 | 1,401 | 1,401 | 1,395 | 1,400 | -2 | -0.1% | 16,000 |
| 2002/06/05 | 1,400 | 1,410 | 1,400 | 1,402 | ±0 | ±0% | 25,000 |
| 2002/06/04 | 1,391 | 1,402 | 1,391 | 1,402 | +2 | +0.1% | 74,000 |
| 2002/06/03 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 14,000 |
| 2002/05/31 | 1,409 | 1,419 | 1,409 | 1,410 | ±0 | ±0% | 6,000 |
| 2002/05/30 | 1,393 | 1,410 | 1,380 | 1,410 | +10 | +0.7% | 23,000 |
| 2002/05/29 | 1,404 | 1,404 | 1,400 | 1,400 | -10 | -0.7% | 3,000 |
| 2002/05/28 | 1,421 | 1,425 | 1,410 | 1,410 | -10 | -0.7% | 19,000 |
| 2002/05/27 | 1,430 | 1,430 | 1,420 | 1,420 | +20 | +1.4% | 21,000 |
| 2002/05/24 | 1,379 | 1,418 | 1,370 | 1,400 | +19 | +1.4% | 43,000 |
| 2002/05/23 | 1,411 | 1,430 | 1,381 | 1,381 | -19 | -1.4% | 62,000 |
| 2002/05/22 | 1,380 | 1,409 | 1,380 | 1,400 | +19 | +1.4% | 57,000 |
| 2002/05/21 | 1,389 | 1,389 | 1,380 | 1,381 | -9 | -0.6% | 6,000 |
| 2002/05/20 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 7,000 |
| 2002/05/17 | 1,389 | 1,400 | 1,380 | 1,400 | +10 | +0.7% | 28,000 |
| 2002/05/16 | 1,398 | 1,398 | 1,390 | 1,390 | -10 | -0.7% | 9,000 |
| 2002/05/15 | 1,389 | 1,400 | 1,376 | 1,400 | +10 | +0.7% | 18,000 |
| 2002/05/14 | 1,386 | 1,390 | 1,380 | 1,390 | +2 | +0.1% | 18,000 |
| 2002/05/13 | 1,388 | 1,388 | 1,388 | 1,388 | -7 | -0.5% | 11,000 |
| 2002/05/10 | 1,381 | 1,395 | 1,370 | 1,395 | +13 | +0.9% | 10,000 |
5601～
5650
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
