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 |
|---|---|---|---|---|---|---|---|
| 2000/01/05 | 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 |
| 1999/11/02 | 1,379 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 5,000 |
| 1999/11/01 | 1,400 | 1,400 | 1,380 | 1,380 | -20 | -1.4% | 11,000 |
| 1999/10/29 | 1,465 | 1,465 | 1,400 | 1,400 | +39 | +2.9% | 26,000 |
| 1999/10/28 | 1,361 | 1,361 | 1,361 | 1,361 | -39 | -2.8% | 1,000 |
| 1999/10/27 | 1,449 | 1,449 | 1,400 | 1,400 | -50 | -3.4% | 8,000 |
| 1999/10/26 | 1,450 | 1,450 | 1,442 | 1,450 | +20 | +1.4% | 5,000 |
| 1999/10/25 | 1,430 | 1,450 | 1,400 | 1,430 | +100 | +7.5% | 18,000 |
| 1999/10/22 | 1,340 | 1,350 | 1,330 | 1,330 | -7 | -0.5% | 30,000 |
| 1999/10/21 | 1,341 | 1,342 | 1,330 | 1,337 | +7 | +0.5% | 17,000 |
6301～
6350
件表示中 / 7039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 | 296,500円 | +4.6% | -4.4% | 3.71% | 10.71倍 | 1.11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 |
| カンロ | 208,000円 | +7.3% | +3.1% | 1.49% | 26.56倍 | 4.91倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| エスビー | 343,500円 | +2.8% | +1.6% | 1.40% | 10.93倍 | 1.03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 | 273,700円 | +6.9% | +33.1% | 3.80% | 19.27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 |
| ウェルネオ | 266,700円 | +17.4% | +1.5% | 4.05% | 14.79倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
