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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,315 | 3,360 | 3,300 | 3,340 | +15 | +0.5% | 8,900 |
| 2019/08/06 | 3,300 | 3,345 | 3,265 | 3,325 | -15 | -0.4% | 16,600 |
| 2019/08/05 | 3,375 | 3,385 | 3,315 | 3,340 | -60 | -1.8% | 14,500 |
| 2019/08/02 | 3,455 | 3,460 | 3,390 | 3,400 | -90 | -2.6% | 13,000 |
| 2019/08/01 | 3,525 | 3,525 | 3,470 | 3,490 | +60 | +1.7% | 8,800 |
| 2019/07/31 | 3,465 | 3,465 | 3,405 | 3,430 | -40 | -1.2% | 13,600 |
| 2019/07/30 | 3,430 | 3,475 | 3,410 | 3,470 | +40 | +1.2% | 8,000 |
| 2019/07/29 | 3,430 | 3,440 | 3,390 | 3,430 | +35 | +1% | 6,400 |
| 2019/07/26 | 3,385 | 3,420 | 3,385 | 3,395 | +10 | +0.3% | 3,800 |
| 2019/07/25 | 3,390 | 3,415 | 3,370 | 3,385 | -5 | -0.1% | 14,400 |
| 2019/07/24 | 3,440 | 3,440 | 3,390 | 3,390 | -40 | -1.2% | 12,100 |
| 2019/07/23 | 3,435 | 3,455 | 3,430 | 3,430 | ±0 | ±0% | 14,700 |
| 2019/07/22 | 3,445 | 3,450 | 3,415 | 3,430 | -55 | -1.6% | 13,700 |
| 2019/07/19 | 3,380 | 3,485 | 3,380 | 3,485 | +110 | +3.3% | 7,600 |
| 2019/07/18 | 3,450 | 3,470 | 3,375 | 3,375 | -75 | -2.2% | 11,600 |
| 2019/07/17 | 3,510 | 3,515 | 3,450 | 3,450 | -60 | -1.7% | 7,100 |
| 2019/07/16 | 3,505 | 3,530 | 3,495 | 3,510 | -5 | -0.1% | 4,100 |
| 2019/07/12 | 3,525 | 3,560 | 3,510 | 3,515 | +20 | +0.6% | 4,700 |
| 2019/07/11 | 3,485 | 3,505 | 3,485 | 3,495 | +15 | +0.4% | 4,900 |
| 2019/07/10 | 3,420 | 3,510 | 3,400 | 3,480 | +70 | +2.1% | 11,300 |
| 2019/07/09 | 3,515 | 3,570 | 3,410 | 3,410 | -100 | -2.8% | 17,800 |
| 2019/07/08 | 3,665 | 3,665 | 3,505 | 3,510 | -190 | -5.1% | 12,200 |
| 2019/07/05 | 3,620 | 3,710 | 3,600 | 3,700 | +80 | +2.2% | 14,800 |
| 2019/07/04 | 3,600 | 3,670 | 3,600 | 3,620 | +15 | +0.4% | 13,000 |
| 2019/07/03 | 3,515 | 3,605 | 3,510 | 3,605 | +75 | +2.1% | 9,500 |
| 2019/07/02 | 3,435 | 3,535 | 3,435 | 3,530 | +95 | +2.8% | 9,400 |
| 2019/07/01 | 3,435 | 3,445 | 3,405 | 3,435 | +60 | +1.8% | 10,100 |
| 2019/06/28 | 3,405 | 3,415 | 3,370 | 3,375 | -70 | -2% | 8,700 |
| 2019/06/27 | 3,420 | 3,455 | 3,395 | 3,445 | +25 | +0.7% | 7,300 |
| 2019/06/26 | 3,530 | 3,550 | 3,420 | 3,420 | -110 | -3.1% | 13,200 |
| 2019/06/25 | 3,505 | 3,610 | 3,495 | 3,530 | +65 | +1.9% | 36,000 |
| 2019/06/24 | 3,440 | 3,470 | 3,415 | 3,465 | +45 | +1.3% | 7,700 |
| 2019/06/21 | 3,460 | 3,460 | 3,410 | 3,420 | +5 | +0.1% | 13,200 |
| 2019/06/20 | 3,440 | 3,440 | 3,400 | 3,415 | -10 | -0.3% | 6,000 |
| 2019/06/19 | 3,335 | 3,425 | 3,335 | 3,425 | +105 | +3.2% | 11,800 |
| 2019/06/18 | 3,455 | 3,455 | 3,320 | 3,320 | -130 | -3.8% | 15,400 |
| 2019/06/17 | 3,420 | 3,465 | 3,390 | 3,450 | +30 | +0.9% | 17,100 |
| 2019/06/14 | 3,490 | 3,490 | 3,420 | 3,420 | -35 | -1% | 10,400 |
| 2019/06/13 | 3,485 | 3,485 | 3,455 | 3,455 | -25 | -0.7% | 6,200 |
| 2019/06/12 | 3,505 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 4,100 |
| 2019/06/11 | 3,515 | 3,515 | 3,465 | 3,500 | +5 | +0.1% | 5,900 |
| 2019/06/10 | 3,470 | 3,495 | 3,470 | 3,495 | +20 | +0.6% | 6,100 |
| 2019/06/07 | 3,455 | 3,480 | 3,455 | 3,475 | +20 | +0.6% | 3,100 |
| 2019/06/06 | 3,475 | 3,490 | 3,455 | 3,455 | -80 | -2.3% | 7,200 |
| 2019/06/05 | 3,445 | 3,540 | 3,440 | 3,535 | +95 | +2.8% | 7,200 |
| 2019/06/04 | 3,450 | 3,450 | 3,430 | 3,440 | +10 | +0.3% | 3,300 |
| 2019/06/03 | 3,455 | 3,495 | 3,420 | 3,430 | -40 | -1.2% | 11,300 |
| 2019/05/31 | 3,475 | 3,480 | 3,445 | 3,470 | -5 | -0.1% | 6,700 |
| 2019/05/30 | 3,490 | 3,490 | 3,415 | 3,475 | -15 | -0.4% | 7,700 |
| 2019/05/29 | 3,565 | 3,565 | 3,490 | 3,490 | -145 | -4% | 6,300 |
1401～
1450
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
