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 |
|---|---|---|---|---|---|---|---|
| 1999/10/20 | 1,350 | 1,351 | 1,330 | 1,330 | -10 | -0.7% | 29,000 |
| 1999/10/19 | 1,320 | 1,340 | 1,320 | 1,340 | +29 | +2.2% | 30,000 |
| 1999/10/18 | 1,310 | 1,330 | 1,310 | 1,311 | -89 | -6.4% | 29,000 |
| 1999/10/15 | 1,440 | 1,440 | 1,400 | 1,400 | -40 | -2.8% | 17,000 |
| 1999/10/14 | 1,431 | 1,440 | 1,431 | 1,440 | ±0 | ±0% | 6,000 |
| 1999/10/13 | 1,449 | 1,449 | 1,430 | 1,440 | -10 | -0.7% | 19,000 |
| 1999/10/12 | 1,447 | 1,450 | 1,446 | 1,450 | +10 | +0.7% | 18,000 |
| 1999/10/08 | 1,501 | 1,510 | 1,430 | 1,440 | -60 | -4% | 38,000 |
| 1999/10/07 | 1,530 | 1,530 | 1,500 | 1,500 | ±0 | ±0% | 23,000 |
| 1999/10/06 | 1,500 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 17,000 |
| 1999/10/05 | 1,530 | 1,535 | 1,500 | 1,500 | -35 | -2.3% | 16,000 |
| 1999/10/04 | 1,550 | 1,550 | 1,535 | 1,535 | -65 | -4.1% | 3,000 |
| 1999/10/01 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 2,000 |
| 1999/09/30 | 1,535 | 1,600 | 1,535 | 1,600 | +65 | +4.2% | 49,000 |
| 1999/09/29 | 1,535 | 1,535 | 1,535 | 1,535 | ±0 | ±0% | 1,000 |
| 1999/09/28 | 1,535 | 1,535 | 1,535 | 1,535 | -10 | -0.6% | 3,000 |
| 1999/09/27 | 1,535 | 1,550 | 1,530 | 1,545 | +4 | +0.3% | 7,000 |
| 1999/09/24 | 1,599 | 1,599 | 1,525 | 1,541 | -40 | -2.5% | 41,000 |
| 1999/09/22 | 1,600 | 1,600 | 1,581 | 1,581 | -19 | -1.2% | 9,000 |
| 1999/09/21 | 1,640 | 1,640 | 1,580 | 1,600 | +10 | +0.6% | 21,000 |
| 1999/09/20 | 1,605 | 1,612 | 1,580 | 1,590 | -15 | -0.9% | 31,000 |
| 1999/09/17 | 1,610 | 1,610 | 1,580 | 1,605 | -20 | -1.2% | 23,000 |
| 1999/09/16 | 1,640 | 1,640 | 1,580 | 1,625 | +10 | +0.6% | 44,000 |
| 1999/09/14 | 1,650 | 1,650 | 1,610 | 1,615 | +5 | +0.3% | 47,000 |
| 1999/09/13 | 1,699 | 1,699 | 1,590 | 1,610 | -70 | -4.2% | 50,000 |
| 1999/09/10 | 1,650 | 1,680 | 1,635 | 1,680 | +60 | +3.7% | 89,000 |
| 1999/09/09 | 1,600 | 1,650 | 1,590 | 1,620 | +40 | +2.5% | 75,000 |
| 1999/09/08 | 1,610 | 1,610 | 1,580 | 1,580 | +30 | +1.9% | 30,000 |
| 1999/09/07 | 1,551 | 1,599 | 1,550 | 1,550 | +5 | +0.3% | 14,000 |
| 1999/09/06 | 1,550 | 1,560 | 1,530 | 1,545 | +20 | +1.3% | 44,000 |
| 1999/09/03 | 1,553 | 1,553 | 1,525 | 1,525 | -25 | -1.6% | 36,000 |
| 1999/09/02 | 1,600 | 1,600 | 1,526 | 1,550 | -39 | -2.5% | 14,000 |
| 1999/09/01 | 1,589 | 1,589 | 1,550 | 1,589 | -1 | -0.1% | 12,000 |
| 1999/08/31 | 1,515 | 1,600 | 1,515 | 1,590 | +50 | +3.2% | 25,000 |
| 1999/08/30 | 1,530 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 3,000 |
| 1999/08/27 | 1,530 | 1,530 | 1,525 | 1,530 | +5 | +0.3% | 11,000 |
| 1999/08/26 | 1,535 | 1,540 | 1,510 | 1,525 | -70 | -4.4% | 20,000 |
| 1999/08/25 | 1,595 | 1,595 | 1,540 | 1,595 | +30 | +1.9% | 15,000 |
| 1999/08/24 | 1,602 | 1,602 | 1,550 | 1,565 | -37 | -2.3% | 4,000 |
| 1999/08/23 | 1,630 | 1,630 | 1,602 | 1,602 | +22 | +1.4% | 11,000 |
| 1999/08/20 | 1,602 | 1,602 | 1,540 | 1,580 | -60 | -3.7% | 16,000 |
| 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 |
6351～
6400
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ー主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％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月に第一糖業が統合。２６年１０月に東洋精糖吸収合併 |
市場注目の銘柄
チャート関連のコラム
