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 |
|---|---|---|---|---|---|---|---|
| 1998/06/01 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 4,000 |
| 1998/05/29 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 10,000 |
| 1998/05/28 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 17,000 |
| 1998/05/27 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 12,000 |
| 1998/05/26 | 1,010 | 1,030 | 1,010 | 1,020 | - | - | 12,000 |
| 1998/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/22 | 980 | 990 | 980 | 990 | +20 | +2.1% | 7,000 |
| 1998/05/21 | 970 | 970 | 970 | 970 | ±0 | ±0% | 5,000 |
| 1998/05/20 | 970 | 970 | 970 | 970 | ±0 | ±0% | 6,000 |
| 1998/05/19 | 970 | 970 | 970 | 970 | - | - | 4,000 |
| 1998/05/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/15 | 970 | 970 | 960 | 970 | ±0 | ±0% | 8,000 |
| 1998/05/14 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,000 |
| 1998/05/13 | 970 | 970 | 970 | 970 | ±0 | ±0% | 9,000 |
| 1998/05/12 | 970 | 970 | 970 | 970 | ±0 | ±0% | 4,000 |
| 1998/05/11 | 970 | 970 | 970 | 970 | ±0 | ±0% | 5,000 |
| 1998/05/08 | 970 | 970 | 970 | 970 | ±0 | ±0% | 6,000 |
| 1998/05/07 | 970 | 970 | 970 | 970 | - | - | 1,000 |
| 1998/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/01 | 970 | 970 | 970 | 970 | -5 | -0.5% | 1,000 |
| 1998/04/30 | 970 | 975 | 970 | 975 | +20 | +2.1% | 10,000 |
| 1998/04/28 | 954 | 955 | 950 | 955 | - | - | 9,000 |
| 1998/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/24 | 930 | 954 | 930 | 954 | -1 | -0.1% | 2,000 |
| 1998/04/23 | 955 | 955 | 955 | 955 | +25 | +2.7% | 4,000 |
| 1998/04/22 | 930 | 931 | 930 | 930 | - | - | 7,000 |
| 1998/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/20 | 930 | 930 | 930 | 930 | ±0 | ±0% | 1,000 |
| 1998/04/17 | 934 | 934 | 930 | 930 | ±0 | ±0% | 23,000 |
| 1998/04/16 | 930 | 934 | 930 | 930 | - | - | 5,000 |
| 1998/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/07 | 926 | 926 | 926 | 926 | -9 | -1% | 1,000 |
| 1998/04/06 | 935 | 935 | 935 | 935 | +11 | +1.2% | 2,000 |
| 1998/04/03 | 924 | 924 | 924 | 924 | -1 | -0.1% | 1,000 |
| 1998/04/02 | 925 | 925 | 915 | 925 | ±0 | ±0% | 15,000 |
| 1998/04/01 | 925 | 925 | 925 | 925 | - | - | 5,000 |
| 1998/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/30 | 925 | 925 | 925 | 925 | ±0 | ±0% | 5,000 |
| 1998/03/27 | 925 | 925 | 925 | 925 | ±0 | ±0% | 2,000 |
| 1998/03/26 | 925 | 925 | 925 | 925 | - | - | 2,000 |
| 1998/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/23 | 972 | 972 | 972 | 972 | - | - | 5,000 |
| 1998/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/03/19 | 900 | 902 | 900 | 902 | +2 | +0.2% | 29,000 |
6601～
6650
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 | 258,400円 | +4.5% | -6.8% | 3.41% | 8.67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 | 284,900円 | -4.4% | +13.4% | 3.33% | 15.38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 |
| Ｓ Ｆｏｏｄｓ | 267,300円 | +6.9% | +33.1% | 3.89% | 18.80倍 | 0.70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 | 287,800円 | -2.3% | +12.6% | 1.29% | 10.23倍 | 0.93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 | 239,000円 | +3.1% | -6.9% | 3.85% | 15.68倍 | 1.08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
