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 |
|---|---|---|---|---|---|---|---|
| 2000/10/30 | 1,379 | 1,379 | 1,379 | 1,379 | +49 | +3.7% | 1,000 |
| 2000/10/27 | 1,377 | 1,377 | 1,330 | 1,330 | -48 | -3.5% | 4,000 |
| 2000/10/26 | 1,380 | 1,380 | 1,378 | 1,378 | -22 | -1.6% | 7,000 |
| 2000/10/25 | 1,400 | 1,400 | 1,400 | 1,400 | +30 | +2.2% | 12,000 |
| 2000/10/24 | 1,370 | 1,370 | 1,370 | 1,370 | -9 | -0.7% | 3,000 |
| 2000/10/23 | 1,380 | 1,380 | 1,379 | 1,379 | +9 | +0.7% | 4,000 |
| 2000/10/20 | 1,360 | 1,380 | 1,360 | 1,370 | +20 | +1.5% | 8,000 |
| 2000/10/19 | 1,320 | 1,350 | 1,310 | 1,350 | +30 | +2.3% | 12,000 |
| 2000/10/18 | 1,351 | 1,351 | 1,320 | 1,320 | -53 | -3.9% | 9,000 |
| 2000/10/17 | 1,374 | 1,375 | 1,373 | 1,373 | +3 | +0.2% | 4,000 |
| 2000/10/16 | 1,400 | 1,400 | 1,360 | 1,370 | -30 | -2.1% | 7,000 |
| 2000/10/13 | 1,399 | 1,400 | 1,351 | 1,400 | -5 | -0.4% | 9,000 |
| 2000/10/12 | 1,400 | 1,405 | 1,400 | 1,405 | -33 | -2.3% | 3,000 |
| 2000/10/11 | 1,440 | 1,440 | 1,438 | 1,438 | -2 | -0.1% | 3,000 |
| 2000/10/10 | 1,450 | 1,450 | 1,440 | 1,440 | -1 | -0.1% | 5,000 |
| 2000/10/06 | 1,441 | 1,445 | 1,441 | 1,441 | ±0 | ±0% | 6,000 |
| 2000/10/05 | 1,451 | 1,451 | 1,435 | 1,441 | - | - | 11,000 |
| 2000/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/03 | 1,450 | 1,481 | 1,450 | 1,481 | +39 | +2.7% | 4,000 |
| 2000/10/02 | 1,421 | 1,450 | 1,421 | 1,442 | -58 | -3.9% | 7,000 |
| 2000/09/29 | 1,430 | 1,500 | 1,430 | 1,500 | +35 | +2.4% | 15,000 |
| 2000/09/28 | 1,451 | 1,465 | 1,451 | 1,465 | +10 | +0.7% | 6,000 |
| 2000/09/27 | 1,460 | 1,460 | 1,455 | 1,455 | -5 | -0.3% | 11,000 |
| 2000/09/26 | 1,453 | 1,464 | 1,453 | 1,460 | -20 | -1.4% | 11,000 |
| 2000/09/25 | 1,510 | 1,510 | 1,480 | 1,480 | +30 | +2.1% | 16,000 |
| 2000/09/22 | 1,500 | 1,500 | 1,450 | 1,450 | -64 | -4.2% | 3,000 |
| 2000/09/21 | 1,549 | 1,549 | 1,514 | 1,514 | -36 | -2.3% | 7,000 |
| 2000/09/20 | 1,450 | 1,550 | 1,450 | 1,550 | +100 | +6.9% | 122,000 |
| 2000/09/19 | 1,500 | 1,500 | 1,450 | 1,450 | -64 | -4.2% | 14,000 |
| 2000/09/18 | 1,480 | 1,514 | 1,480 | 1,514 | +25 | +1.7% | 12,000 |
| 2000/09/14 | 1,480 | 1,500 | 1,480 | 1,489 | +10 | +0.7% | 24,000 |
| 2000/09/13 | 1,472 | 1,500 | 1,470 | 1,479 | -2 | -0.1% | 9,000 |
| 2000/09/12 | 1,482 | 1,499 | 1,481 | 1,481 | -19 | -1.3% | 7,000 |
| 2000/09/11 | 1,510 | 1,510 | 1,500 | 1,500 | -10 | -0.7% | 7,000 |
| 2000/09/08 | 1,510 | 1,511 | 1,510 | 1,510 | ±0 | ±0% | 8,000 |
| 2000/09/07 | 1,501 | 1,510 | 1,501 | 1,510 | -10 | -0.7% | 6,000 |
| 2000/09/06 | 1,522 | 1,522 | 1,520 | 1,520 | -2 | -0.1% | 4,000 |
| 2000/09/05 | 1,520 | 1,525 | 1,520 | 1,522 | -58 | -3.7% | 8,000 |
| 2000/09/04 | 1,521 | 1,580 | 1,520 | 1,580 | +30 | +1.9% | 12,000 |
| 2000/09/01 | 1,550 | 1,600 | 1,550 | 1,550 | ±0 | ±0% | 70,000 |
| 2000/08/31 | 1,550 | 1,580 | 1,521 | 1,550 | -20 | -1.3% | 8,000 |
| 2000/08/30 | 1,543 | 1,570 | 1,540 | 1,570 | +25 | +1.6% | 18,000 |
| 2000/08/29 | 1,570 | 1,570 | 1,545 | 1,545 | - | - | 11,000 |
| 2000/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/08/25 | 1,640 | 1,650 | 1,570 | 1,635 | -5 | -0.3% | 52,000 |
| 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 |
6051～
6100
件表示中 / 6993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 | 273,300円 | +4.6% | -4.4% | 4.02% | 9.93倍 | 1.03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 |
| エスビー | 315,500円 | +2.8% | +1.6% | 1.52% | 10.03倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 266,100円 | +6.9% | +33.1% | 3.91% | 18.73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 |
| ウェルネオ | 224,900円 | +17.4% | +1.5% | 4.80% | 12.40倍 | 1.00倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 259,900円 | +4.0% | -18.3% | 1.54% | 14.61倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
