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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 4,125 | 4,195 | 3,990 | 4,070 | -120 | -2.9% | 26,800 |
| 2020/03/23 | 3,870 | 4,195 | 3,825 | 4,190 | +425 | +11.3% | 53,800 |
| 2020/03/19 | 3,630 | 3,815 | 3,630 | 3,765 | +70 | +1.9% | 15,600 |
| 2020/03/18 | 3,720 | 3,860 | 3,665 | 3,695 | ±0 | ±0% | 17,200 |
| 2020/03/17 | 3,380 | 3,740 | 3,380 | 3,695 | +275 | +8% | 26,000 |
| 2020/03/16 | 3,520 | 3,580 | 3,410 | 3,420 | -35 | -1% | 19,600 |
| 2020/03/13 | 3,360 | 3,565 | 3,240 | 3,455 | -35 | -1% | 48,000 |
| 2020/03/12 | 3,530 | 3,530 | 3,390 | 3,490 | -45 | -1.3% | 25,400 |
| 2020/03/11 | 3,615 | 3,650 | 3,535 | 3,535 | -80 | -2.2% | 14,800 |
| 2020/03/10 | 3,375 | 3,615 | 3,335 | 3,615 | +170 | +4.9% | 18,700 |
| 2020/03/09 | 3,480 | 3,495 | 3,395 | 3,445 | -105 | -3% | 17,600 |
| 2020/03/06 | 3,610 | 3,650 | 3,550 | 3,550 | -110 | -3% | 15,900 |
| 2020/03/05 | 3,735 | 3,750 | 3,660 | 3,660 | -25 | -0.7% | 14,000 |
| 2020/03/04 | 3,725 | 3,725 | 3,650 | 3,685 | -15 | -0.4% | 14,100 |
| 2020/03/03 | 3,900 | 3,900 | 3,700 | 3,700 | -110 | -2.9% | 17,900 |
| 2020/03/02 | 3,755 | 3,860 | 3,745 | 3,810 | +25 | +0.7% | 17,100 |
| 2020/02/28 | 3,835 | 3,875 | 3,755 | 3,785 | -115 | -2.9% | 21,800 |
| 2020/02/27 | 4,000 | 4,000 | 3,895 | 3,900 | -100 | -2.5% | 21,100 |
| 2020/02/26 | 3,865 | 4,000 | 3,855 | 4,000 | +190 | +5% | 29,200 |
| 2020/02/25 | 3,975 | 3,975 | 3,810 | 3,810 | -210 | -5.2% | 26,500 |
| 2020/02/21 | 3,965 | 4,030 | 3,960 | 4,020 | +55 | +1.4% | 14,500 |
| 2020/02/20 | 3,920 | 3,985 | 3,920 | 3,965 | +30 | +0.8% | 7,000 |
| 2020/02/19 | 3,920 | 3,960 | 3,905 | 3,935 | +15 | +0.4% | 5,700 |
| 2020/02/18 | 3,915 | 3,960 | 3,895 | 3,920 | +5 | +0.1% | 6,100 |
| 2020/02/17 | 3,950 | 3,955 | 3,890 | 3,915 | -85 | -2.1% | 8,700 |
| 2020/02/14 | 3,990 | 4,000 | 3,990 | 4,000 | +15 | +0.4% | 3,100 |
| 2020/02/13 | 3,990 | 4,010 | 3,955 | 3,985 | -30 | -0.7% | 3,600 |
| 2020/02/12 | 4,050 | 4,055 | 4,005 | 4,015 | -35 | -0.9% | 3,400 |
| 2020/02/10 | 4,090 | 4,090 | 4,050 | 4,050 | -45 | -1.1% | 3,200 |
| 2020/02/07 | 4,085 | 4,095 | 4,060 | 4,095 | +10 | +0.2% | 4,400 |
| 2020/02/06 | 4,005 | 4,110 | 4,005 | 4,085 | +85 | +2.1% | 11,400 |
| 2020/02/05 | 4,005 | 4,045 | 3,980 | 4,000 | -10 | -0.2% | 8,000 |
| 2020/02/04 | 3,905 | 4,010 | 3,905 | 4,010 | +75 | +1.9% | 6,700 |
| 2020/02/03 | 3,905 | 3,970 | 3,890 | 3,935 | +5 | +0.1% | 4,800 |
| 2020/01/31 | 4,110 | 4,110 | 3,925 | 3,930 | ±0 | ±0% | 11,900 |
| 2020/01/30 | 4,030 | 4,030 | 3,930 | 3,930 | -150 | -3.7% | 10,100 |
| 2020/01/29 | 3,955 | 4,095 | 3,955 | 4,080 | +155 | +3.9% | 13,700 |
| 2020/01/28 | 3,925 | 3,945 | 3,905 | 3,925 | -25 | -0.6% | 9,200 |
| 2020/01/27 | 3,950 | 3,985 | 3,925 | 3,950 | -40 | -1% | 13,000 |
| 2020/01/24 | 3,980 | 4,005 | 3,970 | 3,990 | -20 | -0.5% | 7,100 |
| 2020/01/23 | 4,080 | 4,095 | 4,010 | 4,010 | -65 | -1.6% | 8,800 |
| 2020/01/22 | 4,030 | 4,080 | 4,030 | 4,075 | +55 | +1.4% | 5,900 |
| 2020/01/21 | 3,950 | 4,020 | 3,950 | 4,020 | +70 | +1.8% | 4,600 |
| 2020/01/20 | 3,980 | 3,980 | 3,940 | 3,950 | -5 | -0.1% | 4,600 |
| 2020/01/17 | 3,950 | 3,955 | 3,935 | 3,955 | +5 | +0.1% | 6,100 |
| 2020/01/16 | 4,000 | 4,000 | 3,950 | 3,950 | -30 | -0.8% | 3,400 |
| 2020/01/15 | 3,980 | 3,990 | 3,960 | 3,980 | ±0 | ±0% | 8,000 |
| 2020/01/14 | 4,035 | 4,035 | 3,965 | 3,980 | -40 | -1% | 8,300 |
| 2020/01/10 | 4,000 | 4,035 | 4,000 | 4,020 | +15 | +0.4% | 2,000 |
| 2020/01/09 | 3,990 | 4,025 | 3,990 | 4,005 | +20 | +0.5% | 3,100 |
1251～
1300
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 | 258,100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 |
| Ｐウォーター | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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 | 261,500円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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 | 285,000円 | -2.3% | +12.6% | 1.30% | 10.13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 | 234,100円 | +3.1% | -6.9% | 3.93% | 15.36倍 | 1.06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
