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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,600 | 3,600 | 3,535 | 3,550 | -75 | -2.1% | 15,400 |
| 2019/03/07 | 3,615 | 3,640 | 3,595 | 3,625 | -15 | -0.4% | 9,700 |
| 2019/03/06 | 3,620 | 3,650 | 3,595 | 3,640 | -5 | -0.1% | 11,800 |
| 2019/03/05 | 3,610 | 3,645 | 3,565 | 3,645 | +35 | +1% | 8,900 |
| 2019/03/04 | 3,605 | 3,610 | 3,565 | 3,610 | +5 | +0.1% | 7,600 |
| 2019/03/01 | 3,600 | 3,615 | 3,595 | 3,605 | -30 | -0.8% | 6,700 |
| 2019/02/28 | 3,640 | 3,660 | 3,600 | 3,635 | -5 | -0.1% | 10,300 |
| 2019/02/27 | 3,625 | 3,640 | 3,595 | 3,640 | +20 | +0.6% | 11,700 |
| 2019/02/26 | 3,620 | 3,630 | 3,595 | 3,620 | ±0 | ±0% | 7,300 |
| 2019/02/25 | 3,610 | 3,640 | 3,560 | 3,620 | +20 | +0.6% | 17,400 |
| 2019/02/22 | 3,615 | 3,615 | 3,565 | 3,600 | -10 | -0.3% | 10,300 |
| 2019/02/21 | 3,590 | 3,610 | 3,565 | 3,610 | +5 | +0.1% | 7,900 |
| 2019/02/20 | 3,535 | 3,605 | 3,530 | 3,605 | +65 | +1.8% | 16,600 |
| 2019/02/19 | 3,560 | 3,570 | 3,535 | 3,540 | -20 | -0.6% | 8,800 |
| 2019/02/18 | 3,555 | 3,570 | 3,525 | 3,560 | +50 | +1.4% | 9,600 |
| 2019/02/15 | 3,525 | 3,535 | 3,460 | 3,510 | -40 | -1.1% | 8,800 |
| 2019/02/14 | 3,560 | 3,575 | 3,530 | 3,550 | -10 | -0.3% | 8,300 |
| 2019/02/13 | 3,585 | 3,585 | 3,515 | 3,560 | +5 | +0.1% | 10,000 |
| 2019/02/12 | 3,470 | 3,555 | 3,465 | 3,555 | +105 | +3% | 12,700 |
| 2019/02/08 | 3,455 | 3,500 | 3,440 | 3,450 | -40 | -1.1% | 9,000 |
| 2019/02/07 | 3,515 | 3,515 | 3,445 | 3,490 | -25 | -0.7% | 8,500 |
| 2019/02/06 | 3,595 | 3,595 | 3,495 | 3,515 | -80 | -2.2% | 7,800 |
| 2019/02/05 | 3,525 | 3,595 | 3,505 | 3,595 | +45 | +1.3% | 11,500 |
| 2019/02/04 | 3,525 | 3,590 | 3,525 | 3,550 | +25 | +0.7% | 12,700 |
| 2019/02/01 | 3,385 | 3,535 | 3,385 | 3,525 | +145 | +4.3% | 22,200 |
| 2019/01/31 | 3,425 | 3,440 | 3,360 | 3,380 | +25 | +0.7% | 12,900 |
| 2019/01/30 | 3,435 | 3,435 | 3,355 | 3,355 | -80 | -2.3% | 22,100 |
| 2019/01/29 | 3,405 | 3,435 | 3,395 | 3,435 | +35 | +1% | 9,300 |
| 2019/01/28 | 3,435 | 3,445 | 3,400 | 3,400 | -50 | -1.4% | 9,300 |
| 2019/01/25 | 3,475 | 3,495 | 3,450 | 3,450 | -20 | -0.6% | 16,200 |
| 2019/01/24 | 3,505 | 3,505 | 3,465 | 3,470 | -35 | -1% | 6,900 |
| 2019/01/23 | 3,500 | 3,505 | 3,465 | 3,505 | +5 | +0.1% | 11,500 |
| 2019/01/22 | 3,500 | 3,520 | 3,450 | 3,500 | ±0 | ±0% | 8,500 |
| 2019/01/21 | 3,500 | 3,520 | 3,465 | 3,500 | +15 | +0.4% | 10,500 |
| 2019/01/18 | 3,495 | 3,530 | 3,460 | 3,485 | +5 | +0.1% | 11,400 |
| 2019/01/17 | 3,555 | 3,555 | 3,450 | 3,480 | -30 | -0.9% | 9,000 |
| 2019/01/16 | 3,570 | 3,585 | 3,505 | 3,510 | -30 | -0.8% | 10,800 |
| 2019/01/15 | 3,530 | 3,565 | 3,515 | 3,540 | -20 | -0.6% | 11,600 |
| 2019/01/11 | 3,575 | 3,575 | 3,530 | 3,560 | -10 | -0.3% | 8,600 |
| 2019/01/10 | 3,645 | 3,645 | 3,555 | 3,570 | -75 | -2.1% | 10,000 |
| 2019/01/09 | 3,595 | 3,670 | 3,595 | 3,645 | +85 | +2.4% | 16,000 |
| 2019/01/08 | 3,585 | 3,585 | 3,540 | 3,560 | +30 | +0.8% | 11,200 |
| 2019/01/07 | 3,585 | 3,600 | 3,520 | 3,530 | +5 | +0.1% | 10,800 |
| 2019/01/04 | 3,500 | 3,550 | 3,450 | 3,525 | -20 | -0.6% | 15,500 |
| 2018/12/28 | 3,540 | 3,550 | 3,515 | 3,545 | -55 | -1.5% | 10,500 |
| 2018/12/27 | 3,450 | 3,600 | 3,440 | 3,600 | +250 | +7.5% | 20,300 |
| 2018/12/26 | 3,375 | 3,445 | 3,310 | 3,350 | -30 | -0.9% | 19,100 |
| 2018/12/25 | 3,490 | 3,490 | 3,370 | 3,380 | -150 | -4.2% | 43,700 |
| 2018/12/21 | 3,495 | 3,545 | 3,410 | 3,530 | +50 | +1.4% | 53,700 |
| 2018/12/20 | 3,525 | 3,530 | 3,440 | 3,480 | -65 | -1.8% | 21,400 |
1501～
1550
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
