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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,751 | 1,781 | 1,749 | 1,776 | +25 | +1.4% | 39,600 |
| 2022/11/17 | 1,737 | 1,754 | 1,735 | 1,751 | +22 | +1.3% | 20,500 |
| 2022/11/16 | 1,730 | 1,744 | 1,722 | 1,729 | -3 | -0.2% | 23,700 |
| 2022/11/15 | 1,745 | 1,767 | 1,732 | 1,732 | -16 | -0.9% | 48,700 |
| 2022/11/14 | 1,825 | 1,826 | 1,747 | 1,748 | -89 | -4.8% | 87,300 |
| 2022/11/11 | 1,887 | 1,891 | 1,831 | 1,837 | -49 | -2.6% | 53,900 |
| 2022/11/10 | 1,850 | 1,887 | 1,849 | 1,886 | +20 | +1.1% | 40,200 |
| 2022/11/09 | 1,867 | 1,879 | 1,862 | 1,866 | -1 | -0.1% | 21,600 |
| 2022/11/08 | 1,861 | 1,879 | 1,858 | 1,867 | +3 | +0.2% | 26,800 |
| 2022/11/07 | 1,865 | 1,884 | 1,863 | 1,864 | -4 | -0.2% | 29,800 |
| 2022/11/04 | 1,888 | 1,898 | 1,856 | 1,868 | -35 | -1.8% | 43,300 |
| 2022/11/02 | 1,887 | 1,913 | 1,887 | 1,903 | +16 | +0.8% | 44,800 |
| 2022/11/01 | 1,885 | 1,905 | 1,882 | 1,887 | +2 | +0.1% | 48,900 |
| 2022/10/31 | 1,871 | 1,885 | 1,863 | 1,885 | +27 | +1.5% | 58,600 |
| 2022/10/28 | 1,844 | 1,870 | 1,839 | 1,858 | +9 | +0.5% | 139,100 |
| 2022/10/27 | 1,862 | 1,862 | 1,843 | 1,849 | -8 | -0.4% | 34,400 |
| 2022/10/26 | 1,858 | 1,863 | 1,854 | 1,857 | +7 | +0.4% | 39,300 |
| 2022/10/25 | 1,835 | 1,857 | 1,835 | 1,850 | +13 | +0.7% | 45,800 |
| 2022/10/24 | 1,839 | 1,847 | 1,830 | 1,837 | +3 | +0.2% | 28,200 |
| 2022/10/21 | 1,858 | 1,864 | 1,829 | 1,834 | -19 | -1% | 31,600 |
| 2022/10/20 | 1,845 | 1,864 | 1,844 | 1,853 | +5 | +0.3% | 35,700 |
| 2022/10/19 | 1,838 | 1,854 | 1,835 | 1,848 | +9 | +0.5% | 24,400 |
| 2022/10/18 | 1,848 | 1,848 | 1,829 | 1,839 | +15 | +0.8% | 36,100 |
| 2022/10/17 | 1,835 | 1,857 | 1,824 | 1,824 | -11 | -0.6% | 42,500 |
| 2022/10/14 | 1,818 | 1,843 | 1,810 | 1,835 | +26 | +1.4% | 69,600 |
| 2022/10/13 | 1,811 | 1,815 | 1,799 | 1,809 | +2 | +0.1% | 33,100 |
| 2022/10/12 | 1,799 | 1,815 | 1,797 | 1,807 | +7 | +0.4% | 35,500 |
| 2022/10/11 | 1,810 | 1,818 | 1,791 | 1,800 | +4 | +0.2% | 60,100 |
| 2022/10/07 | 1,800 | 1,809 | 1,782 | 1,796 | -1 | -0.1% | 55,000 |
| 2022/10/06 | 1,800 | 1,808 | 1,788 | 1,797 | +9 | +0.5% | 54,500 |
| 2022/10/05 | 1,808 | 1,808 | 1,786 | 1,788 | -20 | -1.1% | 54,800 |
| 2022/10/04 | 1,759 | 1,814 | 1,758 | 1,808 | +74 | +4.3% | 109,600 |
| 2022/10/03 | 1,743 | 1,752 | 1,724 | 1,734 | -23 | -1.3% | 67,600 |
| 2022/09/30 | 1,727 | 1,789 | 1,721 | 1,757 | +39 | +2.3% | 164,300 |
| 2022/09/29 | 1,694 | 1,720 | 1,685 | 1,718 | +15 | +0.9% | 83,900 |
| 2022/09/28 | 1,708 | 1,718 | 1,689 | 1,703 | -1 | -0.1% | 195,600 |
| 2022/09/27 | 1,699 | 1,713 | 1,696 | 1,704 | +5 | +0.3% | 96,700 |
| 2022/09/26 | 1,700 | 1,715 | 1,692 | 1,699 | -19 | -1.1% | 145,600 |
| 2022/09/22 | 1,724 | 1,726 | 1,712 | 1,718 | -11 | -0.6% | 110,400 |
| 2022/09/21 | 1,715 | 1,729 | 1,706 | 1,729 | +10 | +0.6% | 80,500 |
| 2022/09/20 | 1,726 | 1,736 | 1,718 | 1,719 | +3 | +0.2% | 52,400 |
| 2022/09/16 | 1,722 | 1,728 | 1,705 | 1,716 | +11 | +0.6% | 130,800 |
| 2022/09/15 | 1,700 | 1,711 | 1,694 | 1,705 | +5 | +0.3% | 49,500 |
| 2022/09/14 | 1,715 | 1,725 | 1,694 | 1,700 | -33 | -1.9% | 73,300 |
| 2022/09/13 | 1,742 | 1,742 | 1,722 | 1,733 | -15 | -0.9% | 31,200 |
| 2022/09/12 | 1,758 | 1,762 | 1,743 | 1,748 | -8 | -0.5% | 29,100 |
| 2022/09/09 | 1,735 | 1,762 | 1,735 | 1,756 | +9 | +0.5% | 58,200 |
| 2022/09/08 | 1,756 | 1,757 | 1,738 | 1,747 | +4 | +0.2% | 48,600 |
| 2022/09/07 | 1,734 | 1,743 | 1,726 | 1,743 | +5 | +0.3% | 44,000 |
| 2022/09/06 | 1,735 | 1,749 | 1,734 | 1,738 | +14 | +0.8% | 47,200 |
601～
650
件表示中 / 6946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 | 258,100円 | +4.5% | -6.8% | 3.41% | 8.66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 |
| Ｐウォーター | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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 |
| Ｓ Ｆｏｏｄｓ | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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 |
| エスビー | 285,000円 | -2.3% | +12.6% | 1.30% | 10.13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 | 234,100円 | +3.1% | -6.9% | 3.93% | 15.36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
