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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 3,555 | 3,565 | 3,485 | 3,550 | -35 | -1% | 8,300 |
| 2019/05/16 | 3,515 | 3,585 | 3,470 | 3,585 | +70 | +2% | 6,800 |
| 2019/05/15 | 3,460 | 3,515 | 3,420 | 3,515 | +90 | +2.6% | 7,500 |
| 2019/05/14 | 3,425 | 3,425 | 3,375 | 3,425 | -15 | -0.4% | 6,900 |
| 2019/05/13 | 3,465 | 3,500 | 3,395 | 3,440 | +10 | +0.3% | 12,600 |
| 2019/05/10 | 3,420 | 3,475 | 3,390 | 3,430 | +10 | +0.3% | 12,600 |
| 2019/05/09 | 3,525 | 3,525 | 3,380 | 3,420 | -140 | -3.9% | 22,600 |
| 2019/05/08 | 3,610 | 3,610 | 3,495 | 3,560 | -60 | -1.7% | 20,300 |
| 2019/05/07 | 3,705 | 3,705 | 3,600 | 3,620 | -30 | -0.8% | 9,400 |
| 2019/04/26 | 3,675 | 3,715 | 3,650 | 3,650 | -15 | -0.4% | 29,300 |
| 2019/04/25 | 3,560 | 3,670 | 3,550 | 3,665 | +105 | +2.9% | 23,000 |
| 2019/04/24 | 3,600 | 3,620 | 3,560 | 3,560 | -40 | -1.1% | 7,100 |
| 2019/04/23 | 3,560 | 3,620 | 3,560 | 3,600 | +25 | +0.7% | 10,400 |
| 2019/04/22 | 3,565 | 3,590 | 3,555 | 3,575 | ±0 | ±0% | 4,500 |
| 2019/04/19 | 3,590 | 3,600 | 3,565 | 3,575 | +20 | +0.6% | 5,800 |
| 2019/04/18 | 3,575 | 3,590 | 3,535 | 3,555 | -70 | -1.9% | 7,100 |
| 2019/04/17 | 3,585 | 3,625 | 3,570 | 3,625 | +60 | +1.7% | 10,000 |
| 2019/04/16 | 3,595 | 3,605 | 3,560 | 3,565 | -30 | -0.8% | 4,500 |
| 2019/04/15 | 3,560 | 3,595 | 3,555 | 3,595 | +60 | +1.7% | 13,400 |
| 2019/04/12 | 3,565 | 3,575 | 3,515 | 3,535 | -20 | -0.6% | 10,400 |
| 2019/04/11 | 3,525 | 3,555 | 3,505 | 3,555 | +30 | +0.9% | 4,600 |
| 2019/04/10 | 3,485 | 3,560 | 3,480 | 3,525 | +20 | +0.6% | 5,100 |
| 2019/04/09 | 3,525 | 3,525 | 3,455 | 3,505 | -20 | -0.6% | 9,200 |
| 2019/04/08 | 3,530 | 3,545 | 3,505 | 3,525 | -5 | -0.1% | 6,100 |
| 2019/04/05 | 3,600 | 3,600 | 3,520 | 3,530 | -40 | -1.1% | 8,900 |
| 2019/04/04 | 3,540 | 3,610 | 3,540 | 3,570 | ±0 | ±0% | 9,000 |
| 2019/04/03 | 3,550 | 3,585 | 3,520 | 3,570 | -15 | -0.4% | 7,400 |
| 2019/04/02 | 3,630 | 3,630 | 3,560 | 3,585 | -15 | -0.4% | 6,300 |
| 2019/04/01 | 3,630 | 3,630 | 3,570 | 3,600 | +90 | +2.6% | 14,100 |
| 2019/03/29 | 3,565 | 3,580 | 3,510 | 3,510 | -45 | -1.3% | 5,500 |
| 2019/03/28 | 3,595 | 3,595 | 3,510 | 3,555 | -55 | -1.5% | 14,600 |
| 2019/03/27 | 3,550 | 3,610 | 3,550 | 3,610 | +15 | +0.4% | 22,600 |
| 2019/03/26 | 3,610 | 3,645 | 3,585 | 3,595 | -10 | -0.3% | 46,500 |
| 2019/03/25 | 3,830 | 3,830 | 3,595 | 3,605 | -240 | -6.2% | 26,400 |
| 2019/03/22 | 3,820 | 3,845 | 3,770 | 3,845 | +20 | +0.5% | 19,500 |
| 2019/03/20 | 3,710 | 3,830 | 3,700 | 3,825 | +130 | +3.5% | 16,600 |
| 2019/03/19 | 3,690 | 3,715 | 3,660 | 3,695 | -5 | -0.1% | 9,400 |
| 2019/03/18 | 3,635 | 3,700 | 3,590 | 3,700 | +90 | +2.5% | 17,000 |
| 2019/03/15 | 3,590 | 3,635 | 3,560 | 3,610 | +55 | +1.5% | 12,500 |
| 2019/03/14 | 3,600 | 3,600 | 3,540 | 3,555 | ±0 | ±0% | 6,500 |
| 2019/03/13 | 3,590 | 3,615 | 3,545 | 3,555 | -80 | -2.2% | 10,000 |
| 2019/03/12 | 3,575 | 3,640 | 3,575 | 3,635 | +60 | +1.7% | 11,700 |
| 2019/03/11 | 3,535 | 3,575 | 3,510 | 3,575 | +25 | +0.7% | 8,300 |
| 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 |
1551～
1600
件表示中 / 7039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 | 296,300円 | +4.6% | -4.4% | 3.71% | 10.70倍 | 1.11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 |
| カンロ | 211,000円 | +7.3% | +3.1% | 1.47% | 26.94倍 | 4.98倍 |
|
のどアメ等キャンディー主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％基本 |
| エスビー | 341,500円 | +2.8% | +1.6% | 1.41% | 10.87倍 | 1.02倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 272,500円 | +6.9% | +33.1% | 3.82% | 19.19倍 | 0.71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 |
| ウェルネオ | 267,900円 | +17.4% | +1.5% | 4.03% | 14.86倍 | 1.21倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一糖業が統合。２６年１０月に東洋精糖吸収合併 |
市場注目の銘柄
チャート関連のコラム
