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 |
|---|---|---|---|---|---|---|---|
| 1998/07/31 | 1,345 | 1,358 | 1,340 | 1,358 | - | - | 57,000 |
| 1998/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/29 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 2,000 |
| 1998/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 10,000 |
| 1998/07/24 | 1,350 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 34,000 |
| 1998/07/23 | 1,401 | 1,401 | 1,350 | 1,350 | +15 | +1.1% | 10,000 |
| 1998/07/22 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 1,000 |
| 1998/07/21 | 1,335 | 1,335 | 1,335 | 1,335 | +35 | +2.7% | 1,000 |
| 1998/07/17 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 20,000 |
| 1998/07/16 | 1,260 | 1,270 | 1,260 | 1,270 | +20 | +1.6% | 2,000 |
| 1998/07/15 | 1,259 | 1,259 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1998/07/14 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 10,000 |
| 1998/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/10 | 1,264 | 1,264 | 1,260 | 1,260 | -10 | -0.8% | 25,000 |
| 1998/07/09 | 1,263 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 7,000 |
| 1998/07/08 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 1998/07/07 | 1,271 | 1,271 | 1,270 | 1,270 | -7 | -0.5% | 6,000 |
| 1998/07/06 | 1,250 | 1,277 | 1,250 | 1,277 | -13 | -1% | 21,000 |
| 1998/07/03 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1998/07/02 | 1,291 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 5,000 |
| 1998/07/01 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1998/06/30 | 1,290 | 1,300 | 1,270 | 1,300 | +40 | +3.2% | 4,000 |
| 1998/06/29 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 8,000 |
| 1998/06/26 | 1,260 | 1,260 | 1,255 | 1,255 | +5 | +0.4% | 4,000 |
| 1998/06/25 | 1,247 | 1,251 | 1,247 | 1,250 | +23 | +1.9% | 11,000 |
| 1998/06/24 | 1,226 | 1,240 | 1,225 | 1,227 | +27 | +2.3% | 9,000 |
| 1998/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | +70 | +6.2% | 2,000 |
| 1998/06/22 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 1998/06/19 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 10,000 |
| 1998/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 11,000 |
| 1998/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 8,000 |
| 1998/06/11 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,000 |
| 1998/06/10 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 5,000 |
| 1998/06/09 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 2,000 |
| 1998/06/08 | 1,125 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 54,000 |
| 1998/06/05 | 1,130 | 1,130 | 1,120 | 1,120 | -20 | -1.8% | 9,000 |
| 1998/06/04 | 1,140 | 1,150 | 1,130 | 1,140 | +5 | +0.4% | 49,000 |
| 1998/06/03 | 1,120 | 1,140 | 1,120 | 1,135 | +35 | +3.2% | 66,000 |
| 1998/06/02 | 1,080 | 1,110 | 1,080 | 1,100 | +30 | +2.8% | 26,000 |
| 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 |
6651～
6700
件表示中 / 7039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 | 296,500円 | +4.6% | -4.4% | 3.71% | 10.71倍 | 1.11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 |
| カンロ | 208,000円 | +7.3% | +3.1% | 1.49% | 26.56倍 | 4.91倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| エスビー | 343,500円 | +2.8% | +1.6% | 1.40% | 10.93倍 | 1.03倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 273,700円 | +6.9% | +33.1% | 3.80% | 19.27倍 | 0.71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 |
| ウェルネオ | 266,700円 | +17.4% | +1.5% | 4.05% | 14.79倍 | 1.20倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
