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 |
|---|---|---|---|---|---|---|---|
| 1999/01/08 | 990 | 990 | 985 | 985 | -5 | -0.5% | 9,000 |
| 1999/01/07 | 991 | 991 | 990 | 990 | ±0 | ±0% | 6,000 |
| 1999/01/06 | 976 | 990 | 976 | 990 | - | - | 8,000 |
| 1999/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/04 | 970 | 970 | 970 | 970 | - | - | 2,000 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 999 | 999 | 999 | 999 | -1 | -0.1% | 1,000 |
| 1998/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 9,000 |
| 1998/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 15,000 |
| 1998/12/24 | 964 | 980 | 964 | 980 | +25 | +2.6% | 15,000 |
| 1998/12/22 | 951 | 960 | 951 | 955 | +5 | +0.5% | 8,000 |
| 1998/12/21 | 950 | 950 | 950 | 950 | ±0 | ±0% | 4,000 |
| 1998/12/18 | 950 | 950 | 940 | 950 | ±0 | ±0% | 6,000 |
| 1998/12/17 | 950 | 950 | 950 | 950 | ±0 | ±0% | 7,000 |
| 1998/12/16 | 980 | 980 | 950 | 950 | - | - | 5,000 |
| 1998/12/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/11 | 970 | 980 | 970 | 980 | +10 | +1% | 5,000 |
| 1998/12/10 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,000 |
| 1998/12/09 | 980 | 980 | 970 | 970 | -10 | -1% | 13,000 |
| 1998/12/08 | 980 | 980 | 980 | 980 | +20 | +2.1% | 1,000 |
| 1998/12/07 | 952 | 960 | 952 | 960 | +8 | +0.8% | 4,000 |
| 1998/12/04 | 960 | 960 | 952 | 952 | -8 | -0.8% | 9,000 |
| 1998/12/03 | 950 | 960 | 950 | 960 | -120 | -11.1% | 2,000 |
| 1998/12/02 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 2,000 |
| 1998/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/30 | 1,060 | 1,080 | 1,060 | 1,080 | +20 | +1.9% | 2,000 |
| 1998/11/27 | 1,060 | 1,060 | 1,060 | 1,060 | - | - | 1,000 |
| 1998/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/24 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 10,000 |
| 1998/11/20 | 1,080 | 1,080 | 1,080 | 1,080 | - | - | 2,000 |
| 1998/11/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/18 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 34,000 |
| 1998/11/17 | 1,100 | 1,100 | 1,100 | 1,100 | - | - | 6,000 |
| 1998/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/11/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 4,000 |
| 1998/11/12 | 1,080 | 1,100 | 1,079 | 1,100 | +20 | +1.9% | 14,000 |
| 1998/11/11 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 4,000 |
| 1998/11/10 | 1,070 | 1,080 | 1,070 | 1,080 | +30 | +2.9% | 2,000 |
| 1998/11/09 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 7,000 |
| 1998/11/06 | 1,020 | 1,020 | 1,020 | 1,020 | +60 | +6.3% | 1,000 |
| 1998/11/05 | 960 | 960 | 960 | 960 | -2 | -0.2% | 1,000 |
| 1998/11/04 | 962 | 962 | 962 | 962 | +14 | +1.5% | 2,000 |
| 1998/11/02 | 948 | 948 | 948 | 948 | +28 | +3% | 6,000 |
| 1998/10/30 | 920 | 920 | 920 | 920 | -20 | -2.1% | 1,000 |
| 1998/10/29 | 940 | 940 | 940 | 940 | -4 | -0.4% | 3,000 |
| 1998/10/28 | 944 | 944 | 944 | 944 | ±0 | ±0% | 1,000 |
| 1998/10/27 | 944 | 944 | 944 | 944 | -1 | -0.1% | 3,000 |
| 1998/10/26 | 950 | 950 | 945 | 945 | +5 | +0.5% | 4,000 |
6451～
6500
件表示中 / 6947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 | 257,900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 |
| 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 | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48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 | 287,000円 | -2.3% | +12.6% | 1.29% | 10.20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 | 237,100円 | +3.1% | -6.9% | 3.88% | 15.55倍 | 1.07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
