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 |
|---|---|---|---|---|---|---|---|
| 1999/03/25 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 26,000 |
| 1999/03/24 | 1,129 | 1,140 | 1,110 | 1,130 | ±0 | ±0% | 30,000 |
| 1999/03/23 | 1,150 | 1,150 | 1,110 | 1,130 | ±0 | ±0% | 34,000 |
| 1999/03/19 | 1,110 | 1,130 | 1,060 | 1,130 | +40 | +3.7% | 89,000 |
| 1999/03/18 | 1,139 | 1,140 | 1,090 | 1,090 | -60 | -5.2% | 34,000 |
| 1999/03/17 | 1,050 | 1,150 | 1,050 | 1,150 | +120 | +11.7% | 25,000 |
| 1999/03/16 | 1,030 | 1,030 | 1,021 | 1,030 | ±0 | ±0% | 21,000 |
| 1999/03/15 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 9,000 |
| 1999/03/12 | 1,050 | 1,050 | 1,040 | 1,040 | -10 | -1% | 15,000 |
| 1999/03/11 | 1,049 | 1,050 | 1,045 | 1,050 | +9 | +0.9% | 5,000 |
| 1999/03/10 | 1,050 | 1,050 | 1,040 | 1,041 | +1 | +0.1% | 5,000 |
| 1999/03/09 | 1,050 | 1,050 | 1,040 | 1,040 | -9 | -0.9% | 6,000 |
| 1999/03/08 | 1,050 | 1,050 | 1,020 | 1,049 | -1 | -0.1% | 6,000 |
| 1999/03/05 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 1999/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/03 | 1,050 | 1,050 | 1,050 | 1,050 | -1 | -0.1% | 5,000 |
| 1999/03/02 | 1,050 | 1,070 | 1,050 | 1,051 | -9 | -0.8% | 7,000 |
| 1999/03/01 | 1,090 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 5,000 |
| 1999/02/26 | 1,088 | 1,088 | 1,080 | 1,080 | -10 | -0.9% | 11,000 |
| 1999/02/25 | 1,065 | 1,090 | 1,050 | 1,090 | +50 | +4.8% | 22,000 |
| 1999/02/24 | 1,040 | 1,050 | 1,040 | 1,040 | -15 | -1.4% | 18,000 |
| 1999/02/23 | 1,040 | 1,070 | 1,040 | 1,055 | +35 | +3.4% | 37,000 |
| 1999/02/22 | 967 | 1,020 | 966 | 1,020 | +65 | +6.8% | 28,000 |
| 1999/02/19 | 940 | 960 | 940 | 955 | +15 | +1.6% | 13,000 |
| 1999/02/18 | 927 | 940 | 927 | 940 | +13 | +1.4% | 17,000 |
| 1999/02/17 | 910 | 927 | 910 | 927 | +18 | +2% | 10,000 |
| 1999/02/16 | 926 | 930 | 909 | 909 | -16 | -1.7% | 18,000 |
| 1999/02/15 | 935 | 935 | 925 | 925 | ±0 | ±0% | 28,000 |
| 1999/02/12 | 925 | 925 | 925 | 925 | ±0 | ±0% | 13,000 |
| 1999/02/10 | 926 | 926 | 920 | 925 | -15 | -1.6% | 40,000 |
| 1999/02/09 | 935 | 945 | 935 | 940 | +10 | +1.1% | 20,000 |
| 1999/02/08 | 920 | 930 | 920 | 930 | +10 | +1.1% | 31,000 |
| 1999/02/05 | 943 | 943 | 920 | 920 | -22 | -2.3% | 6,000 |
| 1999/02/04 | 960 | 960 | 942 | 942 | -18 | -1.9% | 9,000 |
| 1999/02/03 | 961 | 961 | 960 | 960 | ±0 | ±0% | 12,000 |
| 1999/02/02 | 961 | 961 | 958 | 960 | +1 | +0.1% | 24,000 |
| 1999/02/01 | 958 | 963 | 958 | 959 | +3 | +0.3% | 38,000 |
| 1999/01/29 | 960 | 960 | 956 | 956 | -5 | -0.5% | 16,000 |
| 1999/01/28 | 960 | 961 | 960 | 961 | ±0 | ±0% | 15,000 |
| 1999/01/27 | 964 | 964 | 961 | 961 | -3 | -0.3% | 10,000 |
| 1999/01/26 | 963 | 964 | 961 | 964 | +1 | +0.1% | 10,000 |
| 1999/01/25 | 963 | 963 | 963 | 963 | -1 | -0.1% | 19,000 |
| 1999/01/22 | 969 | 969 | 960 | 964 | -4 | -0.4% | 20,000 |
| 1999/01/21 | 968 | 969 | 968 | 968 | -1 | -0.1% | 16,000 |
| 1999/01/20 | 969 | 969 | 969 | 969 | ±0 | ±0% | 3,000 |
| 1999/01/19 | 969 | 970 | 969 | 969 | -1 | -0.1% | 98,000 |
| 1999/01/18 | 980 | 980 | 970 | 970 | -14 | -1.4% | 7,000 |
| 1999/01/14 | 986 | 986 | 984 | 984 | -7 | -0.7% | 2,000 |
| 1999/01/13 | 987 | 992 | 986 | 991 | -1 | -0.1% | 20,000 |
| 1999/01/12 | 992 | 992 | 992 | 992 | +2 | +0.2% | 4,000 |
6401～
6450
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
