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 |
|---|---|---|---|---|---|---|---|
| 1998/10/23 | 965 | 965 | 940 | 940 | -25 | -2.6% | 4,000 |
| 1998/10/22 | 977 | 977 | 965 | 965 | -2 | -0.2% | 5,000 |
| 1998/10/21 | 967 | 967 | 967 | 967 | - | - | 1,000 |
| 1998/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/16 | 957 | 957 | 957 | 957 | -3 | -0.3% | 2,000 |
| 1998/10/15 | 960 | 960 | 960 | 960 | -4 | -0.4% | 2,000 |
| 1998/10/14 | 964 | 964 | 964 | 964 | -1 | -0.1% | 3,000 |
| 1998/10/13 | 965 | 965 | 965 | 965 | - | - | 4,000 |
| 1998/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/08 | 970 | 970 | 970 | 970 | ±0 | ±0% | 2,000 |
| 1998/10/07 | 970 | 970 | 970 | 970 | - | - | 1,000 |
| 1998/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/05 | 950 | 950 | 950 | 950 | - | - | 1,000 |
| 1998/10/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/10/01 | 1,000 | 1,000 | 1,000 | 1,000 | -95 | -8.7% | 1,000 |
| 1998/09/30 | 1,095 | 1,095 | 1,095 | 1,095 | ±0 | ±0% | 8,000 |
| 1998/09/29 | 1,095 | 1,095 | 1,095 | 1,095 | - | - | 3,000 |
| 1998/09/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/24 | 1,150 | 1,150 | 1,100 | 1,100 | - | - | 6,000 |
| 1998/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/14 | 1,000 | 1,150 | 1,000 | 1,150 | +150 | +15% | 2,000 |
| 1998/09/11 | 1,000 | 1,000 | 1,000 | 1,000 | -50 | -4.8% | 2,000 |
| 1998/09/10 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 4,000 |
| 1998/09/09 | 1,100 | 1,100 | 1,050 | 1,050 | - | - | 6,000 |
| 1998/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/03 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,000 |
| 1998/09/02 | 1,200 | 1,200 | 1,200 | 1,200 | +100 | +9.1% | 1,000 |
| 1998/09/01 | 1,070 | 1,100 | 1,070 | 1,100 | +60 | +5.8% | 2,000 |
| 1998/08/31 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 1,000 |
| 1998/08/28 | 1,040 | 1,040 | 1,040 | 1,040 | -160 | -13.3% | 2,000 |
| 1998/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 7,000 |
| 1998/08/26 | 1,210 | 1,210 | 1,210 | 1,210 | -80 | -6.2% | 1,000 |
| 1998/08/25 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1998/08/24 | 1,290 | 1,290 | 1,290 | 1,290 | - | - | 2,000 |
| 1998/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/19 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 1998/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/14 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 1,000 |
| 1998/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
6501～
6550
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
