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 |
|---|---|---|---|---|---|---|---|
| 1997/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/06 | 1,280 | 1,280 | 1,280 | 1,280 | - | - | 1,000 |
| 1997/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/04 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 3,000 |
| 1997/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/31 | 1,350 | 1,350 | 1,310 | 1,310 | ±0 | ±0% | 3,000 |
| 1997/07/30 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 2,000 |
| 1997/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/25 | 1,310 | 1,350 | 1,310 | 1,350 | - | - | 9,000 |
| 1997/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/23 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 1997/07/22 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 7,000 |
| 1997/07/18 | 1,310 | 1,310 | 1,310 | 1,310 | -40 | -3% | 7,000 |
| 1997/07/17 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/07/16 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 4,000 |
| 1997/07/15 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 2,000 |
| 1997/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 5,000 |
| 1997/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/04 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 1997/07/03 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 2,000 |
| 1997/07/02 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 1,000 |
| 1997/07/01 | 1,400 | 1,400 | 1,380 | 1,380 | - | - | 13,000 |
| 1997/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1997/06/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 1997/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 8,000 |
| 1997/06/24 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 4,000 |
| 1997/06/23 | 1,380 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 15,000 |
| 1997/06/20 | 1,370 | 1,380 | 1,350 | 1,370 | -20 | -1.4% | 22,000 |
| 1997/06/19 | 1,390 | 1,390 | 1,390 | 1,390 | +60 | +4.5% | 8,000 |
| 1997/06/18 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 2,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/16 | 1,330 | 1,330 | 1,330 | 1,330 | +20 | +1.5% | 2,000 |
| 1997/06/13 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 3,000 |
| 1997/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 1997/06/10 | 1,380 | 1,380 | 1,350 | 1,350 | - | - | 2,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,350 | 1,380 | 1,350 | 1,380 | +40 | +3% | 17,000 |
| 1997/06/05 | 1,330 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 66,000 |
| 1997/06/04 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 9,000 |
| 1997/06/03 | 1,360 | 1,380 | 1,360 | 1,380 | +30 | +2.2% | 11,000 |
| 1997/06/02 | 1,350 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 1997/05/30 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 5,000 |
| 1997/05/29 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 13,000 |
6651～
6700
件表示中 / 6798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 | 261,700円 | +1.1% | -12.6% | 3.10% | 9.81倍 | 1.04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 |
| 昭和産 | 293,500円 | -0.1% | -21.5% | 2.73% | 8.66倍 | 0.74倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| Ｓ Ｆｏｏｄｓ | 279,000円 | +4.7% | -13.1% | 3.19% | 11.04倍 | 0.74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 | 285,600円 | -4.4% | +2.6% | 3.15% | 18.06倍 | 3.73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 |
| ウェルネオ | 221,600円 | +3.1% | -6.9% | 4.15% | 14.52倍 | 1.02倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
市場注目の銘柄
チャート関連のコラム
