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 |
|---|---|---|---|---|---|---|---|
| 2001/06/20 | 1,605 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 5,000 |
| 2001/06/19 | 1,600 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 13,000 |
| 2001/06/18 | 1,600 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 13,000 |
| 2001/06/15 | 1,600 | 1,610 | 1,595 | 1,610 | ±0 | ±0% | 16,000 |
| 2001/06/14 | 1,630 | 1,630 | 1,610 | 1,610 | -29 | -1.8% | 2,000 |
| 2001/06/13 | 1,600 | 1,639 | 1,600 | 1,639 | +39 | +2.4% | 8,000 |
| 2001/06/12 | 1,601 | 1,601 | 1,600 | 1,600 | -1 | -0.1% | 9,000 |
| 2001/06/11 | 1,611 | 1,611 | 1,601 | 1,601 | -49 | -3% | 9,000 |
| 2001/06/08 | 1,650 | 1,650 | 1,610 | 1,650 | +20 | +1.2% | 11,000 |
| 2001/06/07 | 1,605 | 1,630 | 1,601 | 1,630 | -20 | -1.2% | 19,000 |
| 2001/06/06 | 1,650 | 1,650 | 1,650 | 1,650 | -10 | -0.6% | 1,000 |
| 2001/06/05 | 1,600 | 1,660 | 1,600 | 1,660 | +60 | +3.8% | 20,000 |
| 2001/06/04 | 1,650 | 1,650 | 1,600 | 1,600 | -30 | -1.8% | 21,000 |
| 2001/06/01 | 1,679 | 1,679 | 1,630 | 1,630 | -50 | -3% | 7,000 |
| 2001/05/31 | 1,630 | 1,680 | 1,628 | 1,680 | +37 | +2.3% | 24,000 |
| 2001/05/30 | 1,660 | 1,660 | 1,640 | 1,643 | -20 | -1.2% | 8,000 |
| 2001/05/29 | 1,680 | 1,680 | 1,663 | 1,663 | -17 | -1% | 5,000 |
| 2001/05/28 | 1,709 | 1,709 | 1,680 | 1,680 | -40 | -2.3% | 9,000 |
| 2001/05/25 | 1,721 | 1,735 | 1,690 | 1,720 | ±0 | ±0% | 61,000 |
| 2001/05/24 | 1,680 | 1,720 | 1,661 | 1,720 | +50 | +3% | 92,000 |
| 2001/05/23 | 1,622 | 1,720 | 1,620 | 1,670 | +70 | +4.4% | 104,000 |
| 2001/05/22 | 1,555 | 1,600 | 1,555 | 1,600 | ±0 | ±0% | 19,000 |
| 2001/05/21 | 1,590 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 12,000 |
| 2001/05/18 | 1,559 | 1,600 | 1,557 | 1,600 | +70 | +4.6% | 30,000 |
| 2001/05/17 | 1,534 | 1,540 | 1,530 | 1,530 | ±0 | ±0% | 23,000 |
| 2001/05/16 | 1,540 | 1,540 | 1,530 | 1,530 | -10 | -0.6% | 17,000 |
| 2001/05/15 | 1,560 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 7,000 |
| 2001/05/14 | 1,585 | 1,585 | 1,560 | 1,560 | -15 | -1% | 11,000 |
| 2001/05/11 | 1,540 | 1,575 | 1,520 | 1,575 | +15 | +1% | 46,000 |
| 2001/05/10 | 1,530 | 1,560 | 1,530 | 1,560 | +33 | +2.2% | 13,000 |
| 2001/05/09 | 1,527 | 1,527 | 1,527 | 1,527 | -3 | -0.2% | 2,000 |
| 2001/05/08 | 1,535 | 1,535 | 1,520 | 1,530 | -15 | -1% | 16,000 |
| 2001/05/07 | 1,571 | 1,571 | 1,535 | 1,545 | -25 | -1.6% | 11,000 |
| 2001/05/02 | 1,530 | 1,570 | 1,530 | 1,570 | -20 | -1.3% | 23,000 |
| 2001/05/01 | 1,593 | 1,593 | 1,589 | 1,590 | -10 | -0.6% | 11,000 |
| 2001/04/27 | 1,515 | 1,600 | 1,515 | 1,600 | +89 | +5.9% | 68,000 |
| 2001/04/26 | 1,530 | 1,560 | 1,500 | 1,511 | -54 | -3.5% | 43,000 |
| 2001/04/25 | 1,549 | 1,565 | 1,515 | 1,565 | +40 | +2.6% | 19,000 |
| 2001/04/24 | 1,502 | 1,525 | 1,501 | 1,525 | -5 | -0.3% | 3,000 |
| 2001/04/23 | 1,500 | 1,530 | 1,500 | 1,530 | -17 | -1.1% | 9,000 |
| 2001/04/20 | 1,547 | 1,547 | 1,517 | 1,547 | -3 | -0.2% | 4,000 |
| 2001/04/19 | 1,530 | 1,550 | 1,501 | 1,550 | +20 | +1.3% | 16,000 |
| 2001/04/18 | 1,536 | 1,536 | 1,510 | 1,530 | -10 | -0.6% | 6,000 |
| 2001/04/17 | 1,530 | 1,540 | 1,500 | 1,540 | -5 | -0.3% | 37,000 |
| 2001/04/16 | 1,518 | 1,545 | 1,510 | 1,545 | -5 | -0.3% | 4,000 |
| 2001/04/13 | 1,545 | 1,550 | 1,545 | 1,550 | +35 | +2.3% | 2,000 |
| 2001/04/12 | 1,512 | 1,520 | 1,512 | 1,515 | +10 | +0.7% | 4,000 |
| 2001/04/11 | 1,580 | 1,580 | 1,505 | 1,505 | - | - | 12,000 |
| 2001/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/09 | 1,501 | 1,580 | 1,501 | 1,580 | ±0 | ±0% | 32,000 |
5851～
5900
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
