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 |
|---|---|---|---|---|---|---|---|
| 1998/03/19 | 900 | 902 | 900 | 902 | +2 | +0.2% | 29,000 |
| 1998/03/18 | 900 | 900 | 900 | 900 | +5 | +0.6% | 17,000 |
| 1998/03/17 | 900 | 900 | 895 | 895 | -5 | -0.6% | 13,000 |
| 1998/03/16 | 900 | 900 | 900 | 900 | -3 | -0.3% | 7,000 |
| 1998/03/13 | 903 | 903 | 903 | 903 | -2 | -0.2% | 10,000 |
| 1998/03/12 | 902 | 905 | 900 | 905 | +5 | +0.6% | 66,000 |
| 1998/03/11 | 890 | 900 | 890 | 900 | +10 | +1.1% | 29,000 |
| 1998/03/10 | 890 | 890 | 885 | 890 | -10 | -1.1% | 24,000 |
| 1998/03/09 | 900 | 900 | 900 | 900 | ±0 | ±0% | 2,000 |
| 1998/03/06 | 890 | 900 | 890 | 900 | ±0 | ±0% | 2,000 |
| 1998/03/05 | 900 | 900 | 890 | 900 | ±0 | ±0% | 9,000 |
| 1998/03/04 | 901 | 901 | 900 | 900 | -1 | -0.1% | 33,000 |
| 1998/03/03 | 904 | 905 | 900 | 901 | -4 | -0.4% | 4,000 |
| 1998/03/02 | 910 | 910 | 905 | 905 | +5 | +0.6% | 9,000 |
| 1998/02/27 | 901 | 901 | 900 | 900 | -2 | -0.2% | 18,000 |
| 1998/02/26 | 902 | 902 | 902 | 902 | -8 | -0.9% | 1,000 |
| 1998/02/25 | 920 | 920 | 910 | 910 | ±0 | ±0% | 22,000 |
| 1998/02/24 | 910 | 910 | 910 | 910 | -12 | -1.3% | 10,000 |
| 1998/02/23 | 936 | 936 | 915 | 922 | - | - | 24,000 |
| 1998/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/19 | 931 | 931 | 931 | 931 | -3 | -0.3% | 6,000 |
| 1998/02/18 | 936 | 936 | 934 | 934 | ±0 | ±0% | 26,000 |
| 1998/02/17 | 935 | 935 | 934 | 934 | -1 | -0.1% | 8,000 |
| 1998/02/16 | 935 | 935 | 935 | 935 | ±0 | ±0% | 25,000 |
| 1998/02/13 | 935 | 940 | 931 | 935 | ±0 | ±0% | 46,000 |
| 1998/02/12 | 934 | 935 | 934 | 935 | +1 | +0.1% | 15,000 |
| 1998/02/10 | 935 | 935 | 934 | 934 | -1 | -0.1% | 6,000 |
| 1998/02/09 | 935 | 935 | 935 | 935 | ±0 | ±0% | 14,000 |
| 1998/02/06 | 935 | 935 | 935 | 935 | ±0 | ±0% | 12,000 |
| 1998/02/05 | 939 | 939 | 930 | 935 | -4 | -0.4% | 6,000 |
| 1998/02/04 | 939 | 939 | 939 | 939 | -1 | -0.1% | 2,000 |
| 1998/02/03 | 935 | 940 | 935 | 940 | +10 | +1.1% | 14,000 |
| 1998/02/02 | 940 | 940 | 927 | 930 | -10 | -1.1% | 16,000 |
| 1998/01/30 | 941 | 945 | 940 | 940 | ±0 | ±0% | 32,000 |
| 1998/01/29 | 940 | 950 | 936 | 940 | ±0 | ±0% | 454,000 |
| 1998/01/28 | 939 | 940 | 939 | 940 | ±0 | ±0% | 16,000 |
| 1998/01/27 | 940 | 940 | 940 | 940 | ±0 | ±0% | 19,000 |
| 1998/01/26 | 930 | 940 | 928 | 940 | +10 | +1.1% | 41,000 |
| 1998/01/23 | 948 | 948 | 930 | 930 | +2 | +0.2% | 14,000 |
| 1998/01/22 | 930 | 931 | 928 | 928 | -22 | -2.3% | 8,000 |
| 1998/01/21 | 949 | 950 | 949 | 950 | ±0 | ±0% | 2,000 |
| 1998/01/20 | 950 | 950 | 950 | 950 | - | - | 1,000 |
| 1998/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/16 | 950 | 950 | 948 | 950 | -5 | -0.5% | 10,000 |
| 1998/01/14 | 956 | 956 | 950 | 955 | -1 | -0.1% | 10,000 |
| 1998/01/13 | 956 | 956 | 956 | 956 | -1 | -0.1% | 1,000 |
| 1998/01/12 | 959 | 959 | 957 | 957 | -2 | -0.2% | 2,000 |
| 1998/01/09 | 959 | 959 | 959 | 959 | -1 | -0.1% | 1,000 |
| 1998/01/08 | 960 | 960 | 960 | 960 | - | - | 2,000 |
| 1998/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
6651～
6700
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
