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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 4,075 | 4,075 | 3,985 | 3,995 | -105 | -2.6% | 12,600 |
| 2018/02/28 | 4,085 | 4,150 | 4,085 | 4,100 | +30 | +0.7% | 12,000 |
| 2018/02/27 | 4,085 | 4,090 | 4,065 | 4,070 | -15 | -0.4% | 6,700 |
| 2018/02/26 | 4,065 | 4,120 | 4,035 | 4,085 | +40 | +1% | 13,300 |
| 2018/02/23 | 4,080 | 4,085 | 4,045 | 4,045 | -20 | -0.5% | 8,000 |
| 2018/02/22 | 4,035 | 4,080 | 4,015 | 4,065 | +30 | +0.7% | 11,300 |
| 2018/02/21 | 4,020 | 4,050 | 4,005 | 4,035 | +5 | +0.1% | 7,200 |
| 2018/02/20 | 4,045 | 4,055 | 4,025 | 4,030 | +5 | +0.1% | 6,400 |
| 2018/02/19 | 4,035 | 4,040 | 4,005 | 4,025 | +40 | +1% | 8,000 |
| 2018/02/16 | 3,965 | 4,010 | 3,950 | 3,985 | +70 | +1.8% | 8,500 |
| 2018/02/15 | 3,950 | 3,975 | 3,910 | 3,915 | -35 | -0.9% | 14,500 |
| 2018/02/14 | 4,005 | 4,025 | 3,920 | 3,950 | -60 | -1.5% | 26,000 |
| 2018/02/13 | 4,080 | 4,095 | 4,000 | 4,010 | -65 | -1.6% | 21,100 |
| 2018/02/09 | 4,045 | 4,100 | 4,045 | 4,075 | -35 | -0.9% | 16,200 |
| 2018/02/08 | 4,100 | 4,150 | 4,100 | 4,110 | +25 | +0.6% | 9,800 |
| 2018/02/07 | 4,100 | 4,155 | 4,040 | 4,085 | +45 | +1.1% | 31,600 |
| 2018/02/06 | 4,120 | 4,120 | 4,000 | 4,040 | -135 | -3.2% | 35,000 |
| 2018/02/05 | 4,210 | 4,225 | 4,160 | 4,175 | -70 | -1.6% | 20,000 |
| 2018/02/02 | 4,240 | 4,260 | 4,225 | 4,245 | -10 | -0.2% | 15,000 |
| 2018/02/01 | 4,240 | 4,265 | 4,225 | 4,255 | +20 | +0.5% | 14,300 |
| 2018/01/31 | 4,320 | 4,335 | 4,225 | 4,235 | -85 | -2% | 29,600 |
| 2018/01/30 | 4,325 | 4,360 | 4,305 | 4,320 | -15 | -0.3% | 12,100 |
| 2018/01/29 | 4,415 | 4,415 | 4,325 | 4,335 | -10 | -0.2% | 11,800 |
| 2018/01/26 | 4,370 | 4,380 | 4,335 | 4,345 | -25 | -0.6% | 15,100 |
| 2018/01/25 | 4,340 | 4,385 | 4,320 | 4,370 | +15 | +0.3% | 19,600 |
| 2018/01/24 | 4,330 | 4,375 | 4,325 | 4,355 | +25 | +0.6% | 16,900 |
| 2018/01/23 | 4,290 | 4,340 | 4,290 | 4,330 | +40 | +0.9% | 12,200 |
| 2018/01/22 | 4,310 | 4,310 | 4,255 | 4,290 | -20 | -0.5% | 23,100 |
| 2018/01/19 | 4,340 | 4,375 | 4,300 | 4,310 | -15 | -0.3% | 20,000 |
| 2018/01/18 | 4,320 | 4,350 | 4,320 | 4,325 | +10 | +0.2% | 18,400 |
| 2018/01/17 | 4,315 | 4,355 | 4,310 | 4,315 | +5 | +0.1% | 16,500 |
| 2018/01/16 | 4,290 | 4,360 | 4,290 | 4,310 | +20 | +0.5% | 11,800 |
| 2018/01/15 | 4,300 | 4,320 | 4,280 | 4,290 | -25 | -0.6% | 19,800 |
| 2018/01/12 | 4,335 | 4,355 | 4,305 | 4,315 | -20 | -0.5% | 17,700 |
| 2018/01/11 | 4,380 | 4,395 | 4,335 | 4,335 | -40 | -0.9% | 23,800 |
| 2018/01/10 | 4,460 | 4,465 | 4,375 | 4,375 | -110 | -2.5% | 22,500 |
| 2018/01/09 | 4,510 | 4,525 | 4,475 | 4,485 | -15 | -0.3% | 20,700 |
| 2018/01/05 | 4,505 | 4,505 | 4,465 | 4,500 | +5 | +0.1% | 11,100 |
| 2018/01/04 | 4,495 | 4,530 | 4,465 | 4,495 | +5 | +0.1% | 22,300 |
| 2017/12/29 | 4,495 | 4,515 | 4,475 | 4,490 | -10 | -0.2% | 7,900 |
| 2017/12/28 | 4,520 | 4,525 | 4,485 | 4,500 | -10 | -0.2% | 6,500 |
| 2017/12/27 | 4,520 | 4,550 | 4,485 | 4,510 | -10 | -0.2% | 7,100 |
| 2017/12/26 | 4,565 | 4,565 | 4,495 | 4,520 | -40 | -0.9% | 19,700 |
| 2017/12/25 | 4,535 | 4,585 | 4,530 | 4,560 | +40 | +0.9% | 33,400 |
| 2017/12/22 | 4,560 | 4,560 | 4,500 | 4,520 | -50 | -1.1% | 30,300 |
| 2017/12/21 | 4,485 | 4,575 | 4,485 | 4,570 | +70 | +1.6% | 12,900 |
| 2017/12/20 | 4,590 | 4,590 | 4,485 | 4,500 | -70 | -1.5% | 16,500 |
| 2017/12/19 | 4,560 | 4,585 | 4,535 | 4,570 | +30 | +0.7% | 12,600 |
| 2017/12/18 | 4,590 | 4,610 | 4,530 | 4,540 | -30 | -0.7% | 30,400 |
| 2017/12/15 | 4,565 | 4,575 | 4,540 | 4,570 | +15 | +0.3% | 14,400 |
1751～
1800
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
