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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,660 | 3,660 | 3,620 | 3,660 | +40 | +1.1% | 8,900 |
| 2019/10/21 | 3,630 | 3,640 | 3,600 | 3,620 | +20 | +0.6% | 4,900 |
| 2019/10/18 | 3,600 | 3,630 | 3,590 | 3,600 | +5 | +0.1% | 9,200 |
| 2019/10/17 | 3,585 | 3,620 | 3,575 | 3,595 | -25 | -0.7% | 8,400 |
| 2019/10/16 | 3,595 | 3,635 | 3,590 | 3,620 | +35 | +1% | 17,300 |
| 2019/10/15 | 3,615 | 3,635 | 3,570 | 3,585 | +25 | +0.7% | 10,600 |
| 2019/10/11 | 3,515 | 3,560 | 3,480 | 3,560 | +100 | +2.9% | 12,800 |
| 2019/10/10 | 3,550 | 3,580 | 3,425 | 3,460 | -90 | -2.5% | 28,500 |
| 2019/10/09 | 3,505 | 3,550 | 3,505 | 3,550 | +15 | +0.4% | 5,800 |
| 2019/10/08 | 3,500 | 3,545 | 3,500 | 3,535 | +55 | +1.6% | 9,000 |
| 2019/10/07 | 3,490 | 3,490 | 3,455 | 3,480 | +15 | +0.4% | 5,400 |
| 2019/10/04 | 3,440 | 3,480 | 3,405 | 3,465 | +10 | +0.3% | 5,600 |
| 2019/10/03 | 3,540 | 3,550 | 3,435 | 3,455 | -145 | -4% | 13,700 |
| 2019/10/02 | 3,515 | 3,750 | 3,515 | 3,600 | +60 | +1.7% | 41,700 |
| 2019/10/01 | 3,475 | 3,570 | 3,475 | 3,540 | +75 | +2.2% | 5,600 |
| 2019/09/30 | 3,490 | 3,490 | 3,450 | 3,465 | -30 | -0.9% | 7,100 |
| 2019/09/27 | 3,570 | 3,580 | 3,480 | 3,495 | -125 | -3.5% | 13,600 |
| 2019/09/26 | 3,630 | 3,670 | 3,545 | 3,620 | +10 | +0.3% | 31,200 |
| 2019/09/25 | 3,690 | 3,690 | 3,595 | 3,610 | -75 | -2% | 22,700 |
| 2019/09/24 | 3,650 | 3,695 | 3,650 | 3,685 | +35 | +1% | 17,300 |
| 2019/09/20 | 3,640 | 3,650 | 3,600 | 3,650 | +50 | +1.4% | 20,900 |
| 2019/09/19 | 3,570 | 3,600 | 3,560 | 3,600 | +30 | +0.8% | 19,200 |
| 2019/09/18 | 3,570 | 3,575 | 3,520 | 3,570 | +20 | +0.6% | 9,800 |
| 2019/09/17 | 3,540 | 3,565 | 3,505 | 3,550 | +5 | +0.1% | 15,700 |
| 2019/09/13 | 3,545 | 3,555 | 3,480 | 3,545 | +45 | +1.3% | 23,800 |
| 2019/09/12 | 3,505 | 3,525 | 3,465 | 3,500 | -10 | -0.3% | 15,000 |
| 2019/09/11 | 3,440 | 3,515 | 3,435 | 3,510 | +75 | +2.2% | 12,900 |
| 2019/09/10 | 3,450 | 3,450 | 3,405 | 3,435 | -15 | -0.4% | 8,400 |
| 2019/09/09 | 3,365 | 3,450 | 3,345 | 3,450 | +110 | +3.3% | 7,400 |
| 2019/09/06 | 3,365 | 3,370 | 3,340 | 3,340 | -30 | -0.9% | 3,000 |
| 2019/09/05 | 3,300 | 3,375 | 3,300 | 3,370 | +85 | +2.6% | 7,900 |
| 2019/09/04 | 3,320 | 3,330 | 3,285 | 3,285 | -45 | -1.4% | 9,800 |
| 2019/09/03 | 3,305 | 3,340 | 3,300 | 3,330 | +30 | +0.9% | 2,700 |
| 2019/09/02 | 3,350 | 3,350 | 3,300 | 3,300 | -60 | -1.8% | 3,300 |
| 2019/08/30 | 3,315 | 3,400 | 3,310 | 3,360 | +65 | +2% | 10,200 |
| 2019/08/29 | 3,300 | 3,315 | 3,270 | 3,295 | -5 | -0.2% | 4,500 |
| 2019/08/28 | 3,300 | 3,300 | 3,265 | 3,300 | +30 | +0.9% | 4,100 |
| 2019/08/27 | 3,310 | 3,330 | 3,270 | 3,270 | -30 | -0.9% | 5,100 |
| 2019/08/26 | 3,325 | 3,335 | 3,270 | 3,300 | -35 | -1% | 14,700 |
| 2019/08/23 | 3,325 | 3,340 | 3,300 | 3,335 | +35 | +1.1% | 9,100 |
| 2019/08/22 | 3,300 | 3,300 | 3,285 | 3,300 | +20 | +0.6% | 3,600 |
| 2019/08/21 | 3,320 | 3,320 | 3,260 | 3,280 | -50 | -1.5% | 6,900 |
| 2019/08/20 | 3,275 | 3,340 | 3,270 | 3,330 | +65 | +2% | 6,200 |
| 2019/08/19 | 3,260 | 3,275 | 3,250 | 3,265 | +10 | +0.3% | 5,900 |
| 2019/08/16 | 3,255 | 3,285 | 3,255 | 3,255 | -35 | -1.1% | 7,900 |
| 2019/08/15 | 3,270 | 3,290 | 3,260 | 3,290 | -40 | -1.2% | 6,500 |
| 2019/08/14 | 3,350 | 3,350 | 3,290 | 3,330 | +25 | +0.8% | 7,500 |
| 2019/08/13 | 3,295 | 3,315 | 3,285 | 3,305 | -45 | -1.3% | 8,900 |
| 2019/08/09 | 3,360 | 3,360 | 3,335 | 3,350 | ±0 | ±0% | 4,300 |
| 2019/08/08 | 3,310 | 3,355 | 3,310 | 3,350 | +10 | +0.3% | 6,500 |
1351～
1400
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
