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 |
|---|---|---|---|---|---|---|---|
| 2018/11/06 | 3,445 | 3,535 | 3,420 | 3,525 | +105 | +3.1% | 21,500 |
| 2018/11/05 | 3,375 | 3,430 | 3,355 | 3,420 | +30 | +0.9% | 26,200 |
| 2018/11/02 | 3,455 | 3,455 | 3,355 | 3,390 | -40 | -1.2% | 42,800 |
| 2018/11/01 | 3,500 | 3,500 | 3,415 | 3,430 | -50 | -1.4% | 32,500 |
| 2018/10/31 | 3,765 | 3,765 | 3,460 | 3,480 | -160 | -4.4% | 68,200 |
| 2018/10/30 | 3,710 | 3,745 | 3,640 | 3,640 | -25 | -0.7% | 156,100 |
| 2018/10/29 | 3,740 | 3,795 | 3,660 | 3,665 | -95 | -2.5% | 30,100 |
| 2018/10/26 | 3,785 | 3,805 | 3,740 | 3,760 | +15 | +0.4% | 18,900 |
| 2018/10/25 | 3,765 | 3,790 | 3,735 | 3,745 | -90 | -2.3% | 28,200 |
| 2018/10/24 | 3,745 | 3,860 | 3,745 | 3,835 | +95 | +2.5% | 30,900 |
| 2018/10/23 | 3,775 | 3,775 | 3,740 | 3,740 | -65 | -1.7% | 18,800 |
| 2018/10/22 | 3,730 | 3,820 | 3,710 | 3,805 | +75 | +2% | 15,700 |
| 2018/10/19 | 3,720 | 3,780 | 3,670 | 3,730 | ±0 | ±0% | 33,000 |
| 2018/10/18 | 3,860 | 3,895 | 3,725 | 3,730 | -165 | -4.2% | 47,300 |
| 2018/10/17 | 3,845 | 3,940 | 3,845 | 3,895 | +75 | +2% | 23,000 |
| 2018/10/16 | 3,765 | 3,860 | 3,765 | 3,820 | +35 | +0.9% | 19,600 |
| 2018/10/15 | 3,835 | 3,850 | 3,785 | 3,785 | -65 | -1.7% | 22,800 |
| 2018/10/12 | 3,840 | 3,940 | 3,840 | 3,850 | +10 | +0.3% | 20,800 |
| 2018/10/11 | 3,920 | 3,920 | 3,805 | 3,840 | -130 | -3.3% | 26,500 |
| 2018/10/10 | 3,895 | 4,035 | 3,895 | 3,970 | +55 | +1.4% | 30,500 |
| 2018/10/09 | 4,020 | 4,030 | 3,900 | 3,915 | -80 | -2% | 23,700 |
| 2018/10/05 | 3,990 | 4,030 | 3,915 | 3,995 | +5 | +0.1% | 28,800 |
| 2018/10/04 | 3,930 | 4,000 | 3,920 | 3,990 | +90 | +2.3% | 20,900 |
| 2018/10/03 | 3,940 | 3,960 | 3,900 | 3,900 | -55 | -1.4% | 12,500 |
| 2018/10/02 | 3,920 | 3,970 | 3,920 | 3,955 | +35 | +0.9% | 13,500 |
| 2018/10/01 | 3,940 | 3,950 | 3,905 | 3,920 | -20 | -0.5% | 10,800 |
| 2018/09/28 | 3,925 | 3,975 | 3,925 | 3,940 | +20 | +0.5% | 14,800 |
| 2018/09/27 | 3,940 | 3,970 | 3,910 | 3,920 | -45 | -1.1% | 13,600 |
| 2018/09/26 | 3,905 | 3,975 | 3,860 | 3,965 | +5 | +0.1% | 22,300 |
| 2018/09/25 | 3,820 | 3,985 | 3,815 | 3,960 | +160 | +4.2% | 56,300 |
| 2018/09/21 | 3,800 | 3,825 | 3,790 | 3,800 | +5 | +0.1% | 24,700 |
| 2018/09/20 | 3,820 | 3,825 | 3,780 | 3,795 | -25 | -0.7% | 18,000 |
| 2018/09/19 | 3,770 | 3,825 | 3,770 | 3,820 | +60 | +1.6% | 17,800 |
| 2018/09/18 | 3,700 | 3,775 | 3,685 | 3,760 | +50 | +1.3% | 22,300 |
| 2018/09/14 | 3,720 | 3,740 | 3,705 | 3,710 | -15 | -0.4% | 20,100 |
| 2018/09/13 | 3,720 | 3,775 | 3,710 | 3,725 | +5 | +0.1% | 12,600 |
| 2018/09/12 | 3,755 | 3,755 | 3,685 | 3,720 | -20 | -0.5% | 21,800 |
| 2018/09/11 | 3,765 | 3,770 | 3,735 | 3,740 | -20 | -0.5% | 11,400 |
| 2018/09/10 | 3,765 | 3,785 | 3,755 | 3,760 | ±0 | ±0% | 7,200 |
| 2018/09/07 | 3,760 | 3,775 | 3,745 | 3,760 | -5 | -0.1% | 7,200 |
| 2018/09/06 | 3,795 | 3,795 | 3,745 | 3,765 | -45 | -1.2% | 11,000 |
| 2018/09/05 | 3,820 | 3,840 | 3,785 | 3,810 | -30 | -0.8% | 15,700 |
| 2018/09/04 | 3,845 | 3,850 | 3,825 | 3,840 | -5 | -0.1% | 8,100 |
| 2018/09/03 | 3,880 | 3,895 | 3,845 | 3,845 | -65 | -1.7% | 7,600 |
| 2018/08/31 | 3,850 | 3,910 | 3,850 | 3,910 | +10 | +0.3% | 15,600 |
| 2018/08/30 | 3,845 | 3,915 | 3,845 | 3,900 | +40 | +1% | 5,400 |
| 2018/08/29 | 3,860 | 3,920 | 3,850 | 3,860 | ±0 | ±0% | 14,300 |
| 2018/08/28 | 3,875 | 3,900 | 3,850 | 3,860 | -10 | -0.3% | 7,500 |
| 2018/08/27 | 3,795 | 3,910 | 3,795 | 3,870 | +55 | +1.4% | 17,000 |
| 2018/08/24 | 3,810 | 3,820 | 3,790 | 3,815 | +5 | +0.1% | 9,600 |
1601～
1650
件表示中 / 6966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 | 258,900円 | +4.6% | -4.4% | 4.25% | 9.43倍 | 0.98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 |
| 亀田菓 | 373,500円 | -2.2% | -0.2% | 1.55% | 19.69倍 | 1.04倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| エスビー | 295,200円 | +2.8% | +1.6% | 1.63% | 9.39倍 | 0.89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 | 225,600円 | +17.4% | +1.5% | 4.79% | 12.43倍 | 1.01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 |
| ブルボン | 262,200円 | +4.0% | -18.3% | 1.53% | 14.74倍 | 1.03倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
