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 |
|---|---|---|---|---|---|---|---|
| 2002/01/30 | 1,509 | 1,510 | 1,480 | 1,500 | - | - | 25,000 |
| 2002/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/01/28 | 1,520 | 1,520 | 1,520 | 1,520 | -10 | -0.7% | 3,000 |
| 2002/01/25 | 1,500 | 1,590 | 1,500 | 1,530 | +30 | +2% | 53,000 |
| 2002/01/24 | 1,498 | 1,500 | 1,498 | 1,500 | -10 | -0.7% | 16,000 |
| 2002/01/23 | 1,518 | 1,518 | 1,510 | 1,510 | -10 | -0.7% | 4,000 |
| 2002/01/22 | 1,525 | 1,525 | 1,500 | 1,520 | -10 | -0.7% | 5,000 |
| 2002/01/21 | 1,530 | 1,530 | 1,530 | 1,530 | -5 | -0.3% | 2,000 |
| 2002/01/18 | 1,510 | 1,535 | 1,510 | 1,535 | +15 | +1% | 22,000 |
| 2002/01/17 | 1,520 | 1,520 | 1,500 | 1,520 | -25 | -1.6% | 24,000 |
| 2002/01/16 | 1,520 | 1,545 | 1,500 | 1,545 | +5 | +0.3% | 9,000 |
| 2002/01/15 | 1,520 | 1,540 | 1,500 | 1,540 | -35 | -2.2% | 11,000 |
| 2002/01/11 | 1,510 | 1,575 | 1,500 | 1,575 | -5 | -0.3% | 8,000 |
| 2002/01/10 | 1,580 | 1,580 | 1,530 | 1,580 | -5 | -0.3% | 8,000 |
| 2002/01/09 | 1,590 | 1,590 | 1,585 | 1,585 | -15 | -0.9% | 6,000 |
| 2002/01/08 | 1,580 | 1,600 | 1,530 | 1,600 | +60 | +3.9% | 9,000 |
| 2002/01/07 | 1,615 | 1,615 | 1,540 | 1,540 | - | - | 14,000 |
| 2002/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/12/28 | 1,580 | 1,643 | 1,580 | 1,639 | +39 | +2.4% | 18,000 |
| 2001/12/27 | 1,590 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 9,000 |
| 2001/12/26 | 1,608 | 1,608 | 1,550 | 1,600 | -10 | -0.6% | 8,000 |
| 2001/12/25 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 16,000 |
| 2001/12/21 | 1,579 | 1,620 | 1,500 | 1,610 | +30 | +1.9% | 42,000 |
| 2001/12/20 | 1,584 | 1,584 | 1,550 | 1,580 | -5 | -0.3% | 10,000 |
| 2001/12/19 | 1,598 | 1,598 | 1,555 | 1,585 | -15 | -0.9% | 14,000 |
| 2001/12/18 | 1,599 | 1,600 | 1,579 | 1,600 | ±0 | ±0% | 14,000 |
| 2001/12/17 | 1,598 | 1,600 | 1,550 | 1,600 | ±0 | ±0% | 11,000 |
| 2001/12/14 | 1,584 | 1,600 | 1,581 | 1,600 | +15 | +0.9% | 45,000 |
| 2001/12/13 | 1,595 | 1,595 | 1,570 | 1,585 | -15 | -0.9% | 17,000 |
| 2001/12/12 | 1,605 | 1,605 | 1,600 | 1,600 | -30 | -1.8% | 18,000 |
| 2001/12/11 | 1,580 | 1,630 | 1,580 | 1,630 | +30 | +1.9% | 7,000 |
| 2001/12/10 | 1,634 | 1,640 | 1,600 | 1,600 | -35 | -2.1% | 13,000 |
| 2001/12/07 | 1,618 | 1,635 | 1,610 | 1,635 | +16 | +1% | 10,000 |
| 2001/12/06 | 1,619 | 1,619 | 1,619 | 1,619 | -1 | -0.1% | 3,000 |
| 2001/12/05 | 1,574 | 1,620 | 1,570 | 1,620 | +45 | +2.9% | 17,000 |
| 2001/12/04 | 1,589 | 1,589 | 1,575 | 1,575 | -15 | -0.9% | 4,000 |
| 2001/12/03 | 1,599 | 1,600 | 1,580 | 1,590 | -40 | -2.5% | 12,000 |
| 2001/11/30 | 1,539 | 1,630 | 1,520 | 1,630 | +90 | +5.8% | 32,000 |
| 2001/11/29 | 1,519 | 1,540 | 1,519 | 1,540 | +20 | +1.3% | 4,000 |
| 2001/11/28 | 1,539 | 1,570 | 1,520 | 1,520 | -20 | -1.3% | 6,000 |
| 2001/11/27 | 1,540 | 1,540 | 1,520 | 1,540 | -20 | -1.3% | 11,000 |
| 2001/11/26 | 1,530 | 1,560 | 1,530 | 1,560 | +80 | +5.4% | 15,000 |
| 2001/11/22 | 1,449 | 1,480 | 1,435 | 1,480 | +30 | +2.1% | 35,000 |
| 2001/11/21 | 1,490 | 1,490 | 1,450 | 1,450 | -50 | -3.3% | 27,000 |
| 2001/11/20 | 1,505 | 1,505 | 1,490 | 1,500 | -10 | -0.7% | 15,000 |
| 2001/11/19 | 1,514 | 1,514 | 1,490 | 1,510 | -5 | -0.3% | 24,000 |
| 2001/11/16 | 1,510 | 1,540 | 1,500 | 1,515 | +15 | +1% | 11,000 |
| 2001/11/15 | 1,500 | 1,509 | 1,485 | 1,500 | -10 | -0.7% | 23,000 |
| 2001/11/14 | 1,529 | 1,540 | 1,510 | 1,510 | -20 | -1.3% | 23,000 |
| 2001/11/13 | 1,480 | 1,530 | 1,480 | 1,530 | -70 | -4.4% | 40,000 |
5701～
5750
件表示中 / 6949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 | 259,700円 | +4.5% | -6.8% | 3.39% | 8.72倍 | 0.99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 | 268,500円 | +6.9% | +33.1% | 3.87% | 18.88倍 | 0.70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 |
| Ｐウォーター | 285,800円 | -4.4% | +13.4% | 3.32% | 15.42倍 | 3.50倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| エスビー | 291,300円 | -2.3% | +12.6% | 1.27% | 10.35倍 | 0.94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 | 233,300円 | +3.1% | -6.9% | 3.94% | 15.30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
