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 |
|---|---|---|---|---|---|---|---|
| 2000/01/19 | 1,229 | 1,230 | 1,190 | 1,190 | +21 | +1.8% | 16,000 |
| 2000/01/18 | 1,200 | 1,240 | 1,169 | 1,169 | -27 | -2.3% | 108,000 |
| 2000/01/17 | 1,182 | 1,225 | 1,180 | 1,196 | +34 | +2.9% | 72,000 |
| 2000/01/14 | 1,170 | 1,180 | 1,160 | 1,162 | +12 | +1% | 62,000 |
| 2000/01/13 | 1,171 | 1,175 | 1,141 | 1,150 | -20 | -1.7% | 127,000 |
| 2000/01/12 | 1,185 | 1,190 | 1,170 | 1,170 | -15 | -1.3% | 14,000 |
| 2000/01/11 | 1,181 | 1,190 | 1,181 | 1,185 | +5 | +0.4% | 16,000 |
| 2000/01/07 | 1,190 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 8,000 |
| 2000/01/06 | 1,190 | 1,190 | 1,180 | 1,180 | +20 | +1.7% | 7,000 |
| 2000/01/05 | 1,152 | 1,160 | 1,152 | 1,160 | -10 | -0.9% | 8,000 |
| 2000/01/04 | 1,200 | 1,200 | 1,170 | 1,170 | - | - | 2,000 |
| 1999/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/12/29 | 1,200 | 1,200 | 1,180 | 1,200 | -40 | -3.2% | 9,000 |
| 1999/12/28 | 1,201 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 6,000 |
| 1999/12/27 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 21,000 |
| 1999/12/24 | 1,211 | 1,250 | 1,211 | 1,250 | +46 | +3.8% | 5,000 |
| 1999/12/22 | 1,260 | 1,270 | 1,204 | 1,204 | +4 | +0.3% | 17,000 |
| 1999/12/21 | 1,239 | 1,239 | 1,151 | 1,200 | -20 | -1.6% | 10,000 |
| 1999/12/20 | 1,260 | 1,280 | 1,220 | 1,220 | -40 | -3.2% | 32,000 |
| 1999/12/17 | 1,260 | 1,280 | 1,251 | 1,260 | +10 | +0.8% | 19,000 |
| 1999/12/16 | 1,260 | 1,280 | 1,250 | 1,250 | +20 | +1.6% | 10,000 |
| 1999/12/15 | 1,212 | 1,240 | 1,200 | 1,230 | +20 | +1.7% | 23,000 |
| 1999/12/14 | 1,205 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 25,000 |
| 1999/12/13 | 1,199 | 1,201 | 1,181 | 1,200 | +50 | +4.3% | 24,000 |
| 1999/12/10 | 1,179 | 1,181 | 1,150 | 1,150 | -49 | -4.1% | 18,000 |
| 1999/12/09 | 1,199 | 1,199 | 1,182 | 1,199 | -1 | -0.1% | 11,000 |
| 1999/12/08 | 1,230 | 1,230 | 1,199 | 1,200 | -30 | -2.4% | 32,000 |
| 1999/12/07 | 1,240 | 1,240 | 1,230 | 1,230 | -10 | -0.8% | 17,000 |
| 1999/12/06 | 1,270 | 1,270 | 1,230 | 1,240 | -50 | -3.9% | 61,000 |
| 1999/12/03 | 1,300 | 1,300 | 1,290 | 1,290 | -30 | -2.3% | 28,000 |
| 1999/12/02 | 1,350 | 1,350 | 1,320 | 1,320 | -20 | -1.5% | 19,000 |
| 1999/12/01 | 1,390 | 1,390 | 1,321 | 1,340 | +10 | +0.8% | 13,000 |
| 1999/11/30 | 1,316 | 1,335 | 1,316 | 1,330 | +15 | +1.1% | 15,000 |
| 1999/11/29 | 1,290 | 1,330 | 1,290 | 1,315 | +25 | +1.9% | 24,000 |
| 1999/11/26 | 1,330 | 1,330 | 1,280 | 1,290 | -40 | -3% | 21,000 |
| 1999/11/25 | 1,385 | 1,385 | 1,330 | 1,330 | -55 | -4% | 16,000 |
| 1999/11/24 | 1,409 | 1,409 | 1,385 | 1,385 | -35 | -2.5% | 6,000 |
| 1999/11/22 | 1,420 | 1,420 | 1,390 | 1,420 | ±0 | ±0% | 30,000 |
| 1999/11/19 | 1,399 | 1,420 | 1,362 | 1,420 | +60 | +4.4% | 56,000 |
| 1999/11/18 | 1,350 | 1,360 | 1,345 | 1,360 | +10 | +0.7% | 41,000 |
| 1999/11/17 | 1,330 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 60,000 |
| 1999/11/16 | 1,330 | 1,340 | 1,320 | 1,330 | ±0 | ±0% | 26,000 |
| 1999/11/15 | 1,350 | 1,380 | 1,330 | 1,330 | -80 | -5.7% | 30,000 |
| 1999/11/12 | 1,430 | 1,430 | 1,410 | 1,410 | -70 | -4.7% | 21,000 |
| 1999/11/11 | 1,500 | 1,500 | 1,461 | 1,480 | -20 | -1.3% | 30,000 |
| 1999/11/10 | 1,550 | 1,550 | 1,480 | 1,500 | -50 | -3.2% | 50,000 |
| 1999/11/09 | 1,470 | 1,550 | 1,470 | 1,550 | +100 | +6.9% | 102,000 |
| 1999/11/08 | 1,450 | 1,450 | 1,430 | 1,450 | +80 | +5.8% | 10,000 |
| 1999/11/05 | 1,349 | 1,370 | 1,345 | 1,370 | +20 | +1.5% | 7,000 |
| 1999/11/04 | 1,370 | 1,370 | 1,340 | 1,350 | -20 | -1.5% | 26,000 |
6201～
6250
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 | 258,800円 | +4.5% | -6.8% | 3.40% | 8.69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 | 264,200円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69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 | 284,900円 | -4.4% | +13.4% | 3.33% | 15.38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 | 285,300円 | -2.3% | +12.6% | 1.30% | 10.14倍 | 0.92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 | 235,700円 | +3.1% | -6.9% | 3.90% | 15.46倍 | 1.06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
