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 |
|---|---|---|---|---|---|---|---|
| 1999/08/19 | 1,640 | 1,640 | 1,610 | 1,640 | ±0 | ±0% | 17,000 |
| 1999/08/18 | 1,600 | 1,680 | 1,600 | 1,640 | +60 | +3.8% | 30,000 |
| 1999/08/17 | 1,590 | 1,590 | 1,550 | 1,580 | -20 | -1.3% | 16,000 |
| 1999/08/16 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 10,000 |
| 1999/08/13 | 1,620 | 1,620 | 1,550 | 1,600 | -50 | -3% | 12,000 |
| 1999/08/12 | 1,500 | 1,650 | 1,500 | 1,650 | +150 | +10% | 63,000 |
| 1999/08/11 | 1,500 | 1,500 | 1,498 | 1,500 | +20 | +1.4% | 29,000 |
| 1999/08/10 | 1,499 | 1,499 | 1,480 | 1,480 | -20 | -1.3% | 3,000 |
| 1999/08/09 | 1,492 | 1,501 | 1,492 | 1,500 | +8 | +0.5% | 11,000 |
| 1999/08/06 | 1,494 | 1,495 | 1,491 | 1,492 | -8 | -0.5% | 10,000 |
| 1999/08/05 | 1,530 | 1,540 | 1,500 | 1,500 | -40 | -2.6% | 22,000 |
| 1999/08/04 | 1,550 | 1,550 | 1,520 | 1,540 | +20 | +1.3% | 13,000 |
| 1999/08/03 | 1,520 | 1,521 | 1,520 | 1,520 | -1 | -0.1% | 8,000 |
| 1999/08/02 | 1,549 | 1,580 | 1,520 | 1,521 | -29 | -1.9% | 6,000 |
| 1999/07/30 | 1,496 | 1,550 | 1,496 | 1,550 | +55 | +3.7% | 31,000 |
| 1999/07/29 | 1,520 | 1,550 | 1,495 | 1,495 | -25 | -1.6% | 14,000 |
| 1999/07/28 | 1,521 | 1,540 | 1,520 | 1,520 | ±0 | ±0% | 18,000 |
| 1999/07/27 | 1,550 | 1,555 | 1,500 | 1,520 | -50 | -3.2% | 16,000 |
| 1999/07/26 | 1,520 | 1,580 | 1,520 | 1,570 | -10 | -0.6% | 13,000 |
| 1999/07/23 | 1,630 | 1,630 | 1,580 | 1,580 | -30 | -1.9% | 23,000 |
| 1999/07/22 | 1,600 | 1,620 | 1,580 | 1,610 | ±0 | ±0% | 36,000 |
| 1999/07/21 | 1,651 | 1,651 | 1,610 | 1,610 | -20 | -1.2% | 13,000 |
| 1999/07/19 | 1,690 | 1,690 | 1,630 | 1,630 | ±0 | ±0% | 20,000 |
| 1999/07/16 | 1,680 | 1,699 | 1,630 | 1,630 | -10 | -0.6% | 28,000 |
| 1999/07/15 | 1,680 | 1,690 | 1,640 | 1,640 | -50 | -3% | 46,000 |
| 1999/07/14 | 1,680 | 1,699 | 1,680 | 1,690 | -10 | -0.6% | 56,000 |
| 1999/07/13 | 1,690 | 1,710 | 1,650 | 1,700 | ±0 | ±0% | 86,000 |
| 1999/07/12 | 1,641 | 1,710 | 1,640 | 1,700 | +70 | +4.3% | 48,000 |
| 1999/07/09 | 1,650 | 1,660 | 1,620 | 1,630 | -50 | -3% | 35,000 |
| 1999/07/08 | 1,740 | 1,740 | 1,680 | 1,680 | -60 | -3.4% | 56,000 |
| 1999/07/07 | 1,760 | 1,780 | 1,700 | 1,740 | -10 | -0.6% | 154,000 |
| 1999/07/06 | 1,780 | 1,800 | 1,750 | 1,750 | ±0 | ±0% | 181,000 |
| 1999/07/05 | 1,641 | 1,800 | 1,641 | 1,750 | +110 | +6.7% | 364,000 |
| 1999/07/02 | 1,600 | 1,640 | 1,560 | 1,640 | +40 | +2.5% | 145,000 |
| 1999/07/01 | 1,530 | 1,600 | 1,520 | 1,600 | +90 | +6% | 133,000 |
| 1999/06/30 | 1,520 | 1,520 | 1,500 | 1,510 | -20 | -1.3% | 46,000 |
| 1999/06/29 | 1,550 | 1,550 | 1,520 | 1,530 | -20 | -1.3% | 56,000 |
| 1999/06/28 | 1,550 | 1,550 | 1,510 | 1,550 | ±0 | ±0% | 32,000 |
| 1999/06/25 | 1,599 | 1,610 | 1,550 | 1,550 | -50 | -3.1% | 37,000 |
| 1999/06/24 | 1,620 | 1,620 | 1,559 | 1,600 | -21 | -1.3% | 32,000 |
| 1999/06/23 | 1,609 | 1,640 | 1,580 | 1,621 | +21 | +1.3% | 168,000 |
| 1999/06/22 | 1,510 | 1,620 | 1,510 | 1,600 | +100 | +6.7% | 280,000 |
| 1999/06/21 | 1,480 | 1,500 | 1,460 | 1,500 | +40 | +2.7% | 94,000 |
| 1999/06/18 | 1,480 | 1,490 | 1,450 | 1,460 | +20 | +1.4% | 58,000 |
| 1999/06/17 | 1,500 | 1,500 | 1,440 | 1,440 | +40 | +2.9% | 22,000 |
| 1999/06/16 | 1,420 | 1,421 | 1,400 | 1,400 | -20 | -1.4% | 30,000 |
| 1999/06/15 | 1,420 | 1,430 | 1,420 | 1,420 | -29 | -2% | 24,000 |
| 1999/06/14 | 1,470 | 1,470 | 1,430 | 1,449 | -41 | -2.8% | 32,000 |
| 1999/06/11 | 1,490 | 1,490 | 1,460 | 1,490 | ±0 | ±0% | 57,000 |
| 1999/06/10 | 1,530 | 1,530 | 1,470 | 1,490 | -10 | -0.7% | 49,000 |
6301～
6350
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
