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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,705 | 3,745 | 3,605 | 3,635 | -170 | -4.5% | 24,000 |
| 2018/12/07 | 3,745 | 3,820 | 3,715 | 3,805 | +65 | +1.7% | 16,500 |
| 2018/12/06 | 3,760 | 3,795 | 3,715 | 3,740 | -50 | -1.3% | 12,000 |
| 2018/12/05 | 3,715 | 3,805 | 3,715 | 3,790 | +35 | +0.9% | 15,600 |
| 2018/12/04 | 3,860 | 3,860 | 3,745 | 3,755 | -85 | -2.2% | 15,800 |
| 2018/12/03 | 3,950 | 3,950 | 3,815 | 3,840 | -30 | -0.8% | 20,500 |
| 2018/11/30 | 3,720 | 3,870 | 3,720 | 3,870 | +195 | +5.3% | 42,700 |
| 2018/11/29 | 3,700 | 3,705 | 3,650 | 3,675 | ±0 | ±0% | 9,200 |
| 2018/11/28 | 3,665 | 3,680 | 3,625 | 3,675 | +10 | +0.3% | 9,600 |
| 2018/11/27 | 3,650 | 3,670 | 3,615 | 3,665 | +70 | +1.9% | 12,900 |
| 2018/11/26 | 3,675 | 3,675 | 3,585 | 3,595 | -80 | -2.2% | 15,300 |
| 2018/11/22 | 3,605 | 3,685 | 3,600 | 3,675 | +105 | +2.9% | 16,900 |
| 2018/11/21 | 3,555 | 3,575 | 3,510 | 3,570 | +20 | +0.6% | 11,900 |
| 2018/11/20 | 3,465 | 3,550 | 3,460 | 3,550 | +90 | +2.6% | 13,600 |
| 2018/11/19 | 3,580 | 3,590 | 3,460 | 3,460 | -95 | -2.7% | 18,000 |
| 2018/11/16 | 3,685 | 3,745 | 3,535 | 3,555 | -155 | -4.2% | 28,000 |
| 2018/11/15 | 3,695 | 3,750 | 3,665 | 3,710 | +15 | +0.4% | 21,400 |
| 2018/11/14 | 3,600 | 3,710 | 3,600 | 3,695 | +120 | +3.4% | 19,700 |
| 2018/11/13 | 3,620 | 3,655 | 3,535 | 3,575 | -85 | -2.3% | 20,300 |
| 2018/11/12 | 3,640 | 3,725 | 3,640 | 3,660 | -5 | -0.1% | 16,900 |
| 2018/11/09 | 3,650 | 3,680 | 3,615 | 3,665 | +20 | +0.5% | 11,600 |
| 2018/11/08 | 3,560 | 3,645 | 3,560 | 3,645 | +85 | +2.4% | 16,800 |
| 2018/11/07 | 3,525 | 3,590 | 3,520 | 3,560 | +35 | +1% | 16,200 |
| 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 |
1651～
1700
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
