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 |
|---|---|---|---|---|---|---|---|
| 2001/04/06 | 1,530 | 1,590 | 1,520 | 1,580 | +20 | +1.3% | 19,000 |
| 2001/04/05 | 1,545 | 1,560 | 1,545 | 1,560 | +17 | +1.1% | 14,000 |
| 2001/04/04 | 1,544 | 1,544 | 1,510 | 1,543 | -12 | -0.8% | 19,000 |
| 2001/04/03 | 1,560 | 1,560 | 1,555 | 1,555 | -5 | -0.3% | 3,000 |
| 2001/04/02 | 1,560 | 1,560 | 1,560 | 1,560 | -30 | -1.9% | 4,000 |
| 2001/03/30 | 1,580 | 1,600 | 1,580 | 1,590 | +10 | +0.6% | 21,000 |
| 2001/03/29 | 1,570 | 1,580 | 1,570 | 1,580 | +1 | +0.1% | 3,000 |
| 2001/03/28 | 1,580 | 1,580 | 1,579 | 1,579 | -1 | -0.1% | 6,000 |
| 2001/03/27 | 1,580 | 1,600 | 1,580 | 1,580 | ±0 | ±0% | 14,000 |
| 2001/03/26 | 1,570 | 1,580 | 1,549 | 1,580 | +30 | +1.9% | 21,000 |
| 2001/03/23 | 1,550 | 1,550 | 1,510 | 1,550 | +2 | +0.1% | 12,000 |
| 2001/03/22 | 1,564 | 1,564 | 1,548 | 1,548 | -22 | -1.4% | 3,000 |
| 2001/03/21 | 1,520 | 1,570 | 1,520 | 1,570 | - | - | 30,000 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 1,520 | 1,550 | 1,510 | 1,550 | +50 | +3.3% | 14,000 |
| 2001/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2001/03/14 | 1,501 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 10,000 |
| 2001/03/13 | 1,460 | 1,515 | 1,460 | 1,500 | -11 | -0.7% | 19,000 |
| 2001/03/12 | 1,560 | 1,580 | 1,511 | 1,511 | -129 | -7.9% | 14,000 |
| 2001/03/09 | 1,519 | 1,660 | 1,510 | 1,640 | +170 | +11.6% | 65,000 |
| 2001/03/08 | 1,510 | 1,510 | 1,470 | 1,470 | -10 | -0.7% | 12,000 |
| 2001/03/07 | 1,486 | 1,486 | 1,480 | 1,480 | -6 | -0.4% | 7,000 |
| 2001/03/06 | 1,490 | 1,500 | 1,466 | 1,486 | +35 | +2.4% | 9,000 |
| 2001/03/05 | 1,460 | 1,520 | 1,451 | 1,451 | -79 | -5.2% | 7,000 |
| 2001/03/02 | 1,480 | 1,530 | 1,480 | 1,530 | +30 | +2% | 15,000 |
| 2001/03/01 | 1,560 | 1,560 | 1,500 | 1,500 | -60 | -3.8% | 19,000 |
| 2001/02/28 | 1,505 | 1,560 | 1,500 | 1,560 | +95 | +6.5% | 22,000 |
| 2001/02/27 | 1,580 | 1,600 | 1,460 | 1,465 | -95 | -6.1% | 68,000 |
| 2001/02/26 | 1,550 | 1,560 | 1,550 | 1,560 | +20 | +1.3% | 11,000 |
| 2001/02/23 | 1,480 | 1,540 | 1,460 | 1,540 | +77 | +5.3% | 20,000 |
| 2001/02/22 | 1,465 | 1,466 | 1,440 | 1,463 | -8 | -0.5% | 12,000 |
| 2001/02/21 | 1,550 | 1,550 | 1,471 | 1,471 | -94 | -6% | 9,000 |
| 2001/02/20 | 1,585 | 1,585 | 1,559 | 1,565 | -25 | -1.6% | 19,000 |
| 2001/02/19 | 1,550 | 1,590 | 1,540 | 1,590 | +51 | +3.3% | 35,000 |
| 2001/02/16 | 1,500 | 1,540 | 1,500 | 1,539 | +49 | +3.3% | 66,000 |
| 2001/02/15 | 1,500 | 1,500 | 1,470 | 1,490 | +10 | +0.7% | 9,000 |
| 2001/02/14 | 1,489 | 1,490 | 1,480 | 1,480 | -19 | -1.3% | 13,000 |
| 2001/02/13 | 1,489 | 1,500 | 1,455 | 1,499 | +9 | +0.6% | 18,000 |
| 2001/02/09 | 1,400 | 1,490 | 1,400 | 1,490 | +90 | +6.4% | 30,000 |
| 2001/02/08 | 1,405 | 1,405 | 1,397 | 1,400 | -29 | -2% | 12,000 |
| 2001/02/07 | 1,350 | 1,429 | 1,350 | 1,429 | +29 | +2.1% | 16,000 |
| 2001/02/06 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 11,000 |
| 2001/02/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2001/02/02 | 1,365 | 1,400 | 1,365 | 1,400 | +30 | +2.2% | 20,000 |
| 2001/02/01 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 5,000 |
| 2001/01/31 | 1,320 | 1,350 | 1,270 | 1,350 | +5 | +0.4% | 11,000 |
| 2001/01/30 | 1,321 | 1,345 | 1,321 | 1,345 | -5 | -0.4% | 5,000 |
| 2001/01/29 | 1,349 | 1,350 | 1,349 | 1,350 | -4 | -0.3% | 7,000 |
| 2001/01/26 | 1,345 | 1,360 | 1,345 | 1,354 | +4 | +0.3% | 11,000 |
| 2001/01/25 | 1,335 | 1,350 | 1,303 | 1,350 | +15 | +1.1% | 24,000 |
5901～
5950
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
