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 |
|---|---|---|---|---|---|---|---|
| 2000/08/24 | 1,540 | 1,640 | 1,540 | 1,640 | +50 | +3.1% | 68,000 |
| 2000/08/23 | 1,540 | 1,600 | 1,540 | 1,590 | ±0 | ±0% | 33,000 |
| 2000/08/22 | 1,580 | 1,590 | 1,580 | 1,590 | -11 | -0.7% | 2,000 |
| 2000/08/21 | 1,620 | 1,620 | 1,571 | 1,601 | -39 | -2.4% | 19,000 |
| 2000/08/18 | 1,611 | 1,640 | 1,600 | 1,640 | +30 | +1.9% | 50,000 |
| 2000/08/17 | 1,639 | 1,639 | 1,610 | 1,610 | -10 | -0.6% | 9,000 |
| 2000/08/16 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 17,000 |
| 2000/08/15 | 1,600 | 1,600 | 1,520 | 1,600 | ±0 | ±0% | 19,000 |
| 2000/08/14 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 7,000 |
| 2000/08/11 | 1,510 | 1,600 | 1,510 | 1,600 | +90 | +6% | 29,000 |
| 2000/08/10 | 1,510 | 1,510 | 1,500 | 1,510 | +10 | +0.7% | 8,000 |
| 2000/08/09 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 18,000 |
| 2000/08/08 | 1,520 | 1,520 | 1,510 | 1,510 | ±0 | ±0% | 12,000 |
| 2000/08/07 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 7,000 |
| 2000/08/04 | 1,510 | 1,520 | 1,500 | 1,510 | -10 | -0.7% | 9,000 |
| 2000/08/03 | 1,520 | 1,520 | 1,520 | 1,520 | -30 | -1.9% | 5,000 |
| 2000/08/02 | 1,564 | 1,564 | 1,510 | 1,550 | -20 | -1.3% | 10,000 |
| 2000/08/01 | 1,450 | 1,570 | 1,450 | 1,570 | +120 | +8.3% | 19,000 |
| 2000/07/31 | 1,450 | 1,450 | 1,410 | 1,450 | -70 | -4.6% | 18,000 |
| 2000/07/28 | 1,520 | 1,530 | 1,475 | 1,520 | ±0 | ±0% | 29,000 |
| 2000/07/27 | 1,569 | 1,569 | 1,520 | 1,520 | -50 | -3.2% | 19,000 |
| 2000/07/26 | 1,550 | 1,580 | 1,550 | 1,570 | +20 | +1.3% | 13,000 |
| 2000/07/25 | 1,530 | 1,550 | 1,520 | 1,550 | +20 | +1.3% | 25,000 |
| 2000/07/24 | 1,540 | 1,540 | 1,523 | 1,530 | -10 | -0.6% | 15,000 |
| 2000/07/21 | 1,585 | 1,585 | 1,540 | 1,540 | -12 | -0.8% | 9,000 |
| 2000/07/19 | 1,551 | 1,581 | 1,550 | 1,552 | -38 | -2.4% | 15,000 |
| 2000/07/18 | 1,610 | 1,650 | 1,590 | 1,590 | -50 | -3% | 10,000 |
| 2000/07/17 | 1,610 | 1,650 | 1,610 | 1,640 | -20 | -1.2% | 4,000 |
| 2000/07/14 | 1,670 | 1,670 | 1,660 | 1,660 | -40 | -2.4% | 6,000 |
| 2000/07/13 | 1,700 | 1,700 | 1,670 | 1,700 | -30 | -1.7% | 5,000 |
| 2000/07/12 | 1,720 | 1,730 | 1,720 | 1,730 | +10 | +0.6% | 157,000 |
| 2000/07/11 | 1,730 | 1,730 | 1,700 | 1,720 | -10 | -0.6% | 8,000 |
| 2000/07/10 | 1,710 | 1,730 | 1,700 | 1,730 | +30 | +1.8% | 22,000 |
| 2000/07/07 | 1,689 | 1,720 | 1,689 | 1,700 | +10 | +0.6% | 23,000 |
| 2000/07/06 | 1,690 | 1,700 | 1,690 | 1,690 | -30 | -1.7% | 34,000 |
| 2000/07/05 | 1,751 | 1,770 | 1,710 | 1,720 | -30 | -1.7% | 62,000 |
| 2000/07/04 | 1,750 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 205,000 |
| 2000/07/03 | 1,621 | 1,750 | 1,620 | 1,750 | +140 | +8.7% | 101,000 |
| 2000/06/30 | 1,594 | 1,610 | 1,575 | 1,610 | +16 | +1% | 54,000 |
| 2000/06/29 | 1,550 | 1,594 | 1,550 | 1,594 | +43 | +2.8% | 25,000 |
| 2000/06/28 | 1,551 | 1,575 | 1,551 | 1,551 | -14 | -0.9% | 13,000 |
| 2000/06/27 | 1,551 | 1,600 | 1,550 | 1,565 | -5 | -0.3% | 29,000 |
| 2000/06/26 | 1,600 | 1,600 | 1,560 | 1,570 | +10 | +0.6% | 19,000 |
| 2000/06/23 | 1,570 | 1,590 | 1,550 | 1,560 | -15 | -1% | 24,000 |
| 2000/06/22 | 1,580 | 1,600 | 1,575 | 1,575 | +5 | +0.3% | 26,000 |
| 2000/06/21 | 1,520 | 1,580 | 1,510 | 1,570 | +50 | +3.3% | 25,000 |
| 2000/06/20 | 1,501 | 1,520 | 1,500 | 1,520 | +30 | +2% | 10,000 |
| 2000/06/19 | 1,490 | 1,490 | 1,482 | 1,490 | ±0 | ±0% | 5,000 |
| 2000/06/16 | 1,490 | 1,490 | 1,450 | 1,490 | ±0 | ±0% | 12,000 |
| 2000/06/15 | 1,529 | 1,529 | 1,490 | 1,490 | -20 | -1.3% | 12,000 |
6051～
6100
件表示中 / 6948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 | 261,300円 | +4.5% | -6.8% | 3.37% | 8.77倍 | 1.00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 | 271,700円 | +6.9% | +33.1% | 3.83% | 19.11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 |
| Ｐウォーター | 285,100円 | -4.4% | +13.4% | 3.33% | 15.39倍 | 3.49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 | 290,900円 | -2.3% | +12.6% | 1.27% | 10.34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 | 233,600円 | +3.1% | -6.9% | 3.94% | 15.32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
