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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 4,055 | 4,055 | 3,950 | 3,985 | -90 | -2.2% | 9,600 |
| 2020/01/07 | 4,005 | 4,090 | 4,000 | 4,075 | +70 | +1.7% | 8,200 |
| 2020/01/06 | 4,100 | 4,105 | 3,985 | 4,005 | -170 | -4.1% | 14,200 |
| 2019/12/30 | 4,160 | 4,175 | 4,150 | 4,175 | -15 | -0.4% | 3,600 |
| 2019/12/27 | 4,160 | 4,190 | 4,115 | 4,190 | ±0 | ±0% | 7,800 |
| 2019/12/26 | 4,075 | 4,190 | 4,035 | 4,190 | +115 | +2.8% | 9,800 |
| 2019/12/25 | 4,160 | 4,190 | 4,070 | 4,075 | -75 | -1.8% | 35,200 |
| 2019/12/24 | 4,110 | 4,155 | 4,110 | 4,150 | +35 | +0.9% | 13,500 |
| 2019/12/23 | 4,095 | 4,120 | 4,080 | 4,115 | +20 | +0.5% | 20,700 |
| 2019/12/20 | 4,015 | 4,100 | 4,005 | 4,095 | +80 | +2% | 12,100 |
| 2019/12/19 | 4,045 | 4,055 | 4,015 | 4,015 | -45 | -1.1% | 4,900 |
| 2019/12/18 | 4,030 | 4,060 | 4,030 | 4,060 | +35 | +0.9% | 6,900 |
| 2019/12/17 | 4,025 | 4,025 | 4,000 | 4,025 | +25 | +0.6% | 5,900 |
| 2019/12/16 | 4,005 | 4,020 | 3,995 | 4,000 | -5 | -0.1% | 5,300 |
| 2019/12/13 | 4,000 | 4,005 | 3,975 | 4,005 | +65 | +1.6% | 16,900 |
| 2019/12/12 | 3,990 | 3,990 | 3,940 | 3,940 | -30 | -0.8% | 4,200 |
| 2019/12/11 | 4,000 | 4,000 | 3,960 | 3,970 | ±0 | ±0% | 3,800 |
| 2019/12/10 | 3,945 | 3,995 | 3,945 | 3,970 | +35 | +0.9% | 8,200 |
| 2019/12/09 | 4,015 | 4,015 | 3,905 | 3,935 | -80 | -2% | 15,800 |
| 2019/12/06 | 4,035 | 4,055 | 4,000 | 4,015 | -35 | -0.9% | 5,200 |
| 2019/12/05 | 4,070 | 4,070 | 4,010 | 4,050 | -25 | -0.6% | 6,900 |
| 2019/12/04 | 4,030 | 4,075 | 3,995 | 4,075 | +40 | +1% | 6,200 |
| 2019/12/03 | 4,060 | 4,060 | 4,005 | 4,035 | -30 | -0.7% | 6,200 |
| 2019/12/02 | 4,055 | 4,085 | 4,050 | 4,065 | ±0 | ±0% | 7,300 |
| 2019/11/29 | 4,040 | 4,080 | 4,015 | 4,065 | +45 | +1.1% | 3,900 |
| 2019/11/28 | 4,070 | 4,070 | 4,015 | 4,020 | -50 | -1.2% | 4,100 |
| 2019/11/27 | 4,050 | 4,080 | 4,030 | 4,070 | ±0 | ±0% | 4,900 |
| 2019/11/26 | 4,005 | 4,070 | 3,985 | 4,070 | +70 | +1.8% | 11,200 |
| 2019/11/25 | 3,970 | 4,020 | 3,970 | 4,000 | -40 | -1% | 13,800 |
| 2019/11/22 | 4,090 | 4,090 | 4,040 | 4,040 | -55 | -1.3% | 9,400 |
| 2019/11/21 | 4,025 | 4,095 | 3,995 | 4,095 | +80 | +2% | 8,100 |
| 2019/11/20 | 3,985 | 4,025 | 3,980 | 4,015 | -15 | -0.4% | 5,000 |
| 2019/11/19 | 3,940 | 4,030 | 3,940 | 4,030 | +50 | +1.3% | 4,800 |
| 2019/11/18 | 3,910 | 3,980 | 3,905 | 3,980 | ±0 | ±0% | 4,800 |
| 2019/11/15 | 3,955 | 3,980 | 3,940 | 3,980 | +55 | +1.4% | 4,200 |
| 2019/11/14 | 3,960 | 3,975 | 3,920 | 3,925 | -45 | -1.1% | 5,000 |
| 2019/11/13 | 4,025 | 4,025 | 3,970 | 3,970 | -30 | -0.8% | 3,700 |
| 2019/11/12 | 4,010 | 4,020 | 3,960 | 4,000 | -10 | -0.2% | 8,900 |
| 2019/11/11 | 4,035 | 4,035 | 3,975 | 4,010 | -25 | -0.6% | 10,200 |
| 2019/11/08 | 4,060 | 4,060 | 4,010 | 4,035 | -5 | -0.1% | 11,900 |
| 2019/11/07 | 4,075 | 4,075 | 4,030 | 4,040 | ±0 | ±0% | 5,200 |
| 2019/11/06 | 4,100 | 4,100 | 4,025 | 4,040 | -75 | -1.8% | 12,300 |
| 2019/11/05 | 4,120 | 4,120 | 4,045 | 4,115 | -5 | -0.1% | 20,700 |
| 2019/11/01 | 3,965 | 4,120 | 3,905 | 4,120 | +250 | +6.5% | 45,000 |
| 2019/10/31 | 3,925 | 3,925 | 3,845 | 3,870 | -95 | -2.4% | 13,200 |
| 2019/10/30 | 3,750 | 3,965 | 3,750 | 3,965 | +215 | +5.7% | 40,500 |
| 2019/10/29 | 3,740 | 3,790 | 3,715 | 3,750 | +35 | +0.9% | 17,200 |
| 2019/10/28 | 3,710 | 3,725 | 3,700 | 3,715 | -10 | -0.3% | 4,300 |
| 2019/10/25 | 3,690 | 3,770 | 3,680 | 3,725 | +55 | +1.5% | 26,700 |
| 2019/10/24 | 3,670 | 3,685 | 3,650 | 3,670 | +10 | +0.3% | 8,600 |
1301～
1350
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
