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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,105 | 4,150 | 4,085 | 4,140 | +35 | +0.9% | 11,600 |
| 2018/05/02 | 4,120 | 4,130 | 4,085 | 4,105 | -15 | -0.4% | 8,600 |
| 2018/05/01 | 4,135 | 4,135 | 4,100 | 4,120 | ±0 | ±0% | 8,900 |
| 2018/04/27 | 4,130 | 4,170 | 4,105 | 4,120 | -150 | -3.5% | 21,900 |
| 2018/04/26 | 4,225 | 4,285 | 4,190 | 4,270 | +15 | +0.4% | 11,100 |
| 2018/04/25 | 4,225 | 4,255 | 4,185 | 4,255 | +35 | +0.8% | 20,300 |
| 2018/04/24 | 4,205 | 4,220 | 4,205 | 4,220 | +15 | +0.4% | 4,600 |
| 2018/04/23 | 4,220 | 4,220 | 4,165 | 4,205 | ±0 | ±0% | 14,000 |
| 2018/04/20 | 4,185 | 4,205 | 4,160 | 4,205 | +20 | +0.5% | 8,500 |
| 2018/04/19 | 4,155 | 4,190 | 4,130 | 4,185 | +30 | +0.7% | 4,300 |
| 2018/04/18 | 4,125 | 4,155 | 4,125 | 4,155 | +30 | +0.7% | 3,800 |
| 2018/04/17 | 4,100 | 4,130 | 4,090 | 4,125 | +20 | +0.5% | 3,100 |
| 2018/04/16 | 4,055 | 4,105 | 4,050 | 4,105 | +35 | +0.9% | 7,200 |
| 2018/04/13 | 4,080 | 4,080 | 4,030 | 4,070 | -10 | -0.2% | 13,100 |
| 2018/04/12 | 4,105 | 4,105 | 4,045 | 4,080 | -5 | -0.1% | 5,200 |
| 2018/04/11 | 4,075 | 4,095 | 4,040 | 4,085 | ±0 | ±0% | 6,300 |
| 2018/04/10 | 4,085 | 4,100 | 4,055 | 4,085 | +15 | +0.4% | 12,100 |
| 2018/04/09 | 4,090 | 4,105 | 4,050 | 4,070 | -35 | -0.9% | 16,000 |
| 2018/04/06 | 4,110 | 4,130 | 4,085 | 4,105 | -35 | -0.8% | 12,700 |
| 2018/04/05 | 4,125 | 4,140 | 4,090 | 4,140 | -5 | -0.1% | 10,300 |
| 2018/04/04 | 4,025 | 4,145 | 4,025 | 4,145 | +120 | +3% | 11,800 |
| 2018/04/03 | 4,050 | 4,090 | 4,020 | 4,025 | -55 | -1.3% | 12,000 |
| 2018/04/02 | 4,120 | 4,125 | 4,065 | 4,080 | -40 | -1% | 13,900 |
| 2018/03/30 | 4,155 | 4,155 | 4,070 | 4,120 | -15 | -0.4% | 5,600 |
| 2018/03/29 | 4,110 | 4,135 | 4,060 | 4,135 | +25 | +0.6% | 11,100 |
| 2018/03/28 | 4,035 | 4,110 | 4,010 | 4,110 | +20 | +0.5% | 8,700 |
| 2018/03/27 | 4,070 | 4,095 | 4,040 | 4,090 | +5 | +0.1% | 28,900 |
| 2018/03/26 | 4,060 | 4,090 | 3,910 | 4,085 | +30 | +0.7% | 22,900 |
| 2018/03/23 | 4,140 | 4,140 | 4,040 | 4,055 | -110 | -2.6% | 20,200 |
| 2018/03/22 | 4,150 | 4,170 | 4,110 | 4,165 | -5 | -0.1% | 17,100 |
| 2018/03/20 | 4,075 | 4,170 | 4,065 | 4,170 | +75 | +1.8% | 12,500 |
| 2018/03/19 | 4,105 | 4,115 | 4,070 | 4,095 | -10 | -0.2% | 8,000 |
| 2018/03/16 | 4,090 | 4,105 | 4,060 | 4,105 | +20 | +0.5% | 14,000 |
| 2018/03/15 | 4,100 | 4,110 | 4,065 | 4,085 | -15 | -0.4% | 6,800 |
| 2018/03/14 | 4,150 | 4,155 | 4,085 | 4,100 | -90 | -2.1% | 9,300 |
| 2018/03/13 | 4,020 | 4,195 | 4,020 | 4,190 | +160 | +4% | 16,000 |
| 2018/03/12 | 4,005 | 4,030 | 3,995 | 4,030 | +55 | +1.4% | 7,500 |
| 2018/03/09 | 4,010 | 4,030 | 3,950 | 3,975 | -10 | -0.3% | 11,300 |
| 2018/03/08 | 4,015 | 4,030 | 3,975 | 3,985 | -30 | -0.7% | 6,100 |
| 2018/03/07 | 3,970 | 4,045 | 3,970 | 4,015 | +45 | +1.1% | 16,300 |
| 2018/03/06 | 3,970 | 4,000 | 3,965 | 3,970 | +5 | +0.1% | 8,000 |
| 2018/03/05 | 3,955 | 3,990 | 3,940 | 3,965 | ±0 | ±0% | 12,700 |
| 2018/03/02 | 3,980 | 3,985 | 3,955 | 3,965 | -30 | -0.8% | 12,700 |
| 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 |
1801～
1850
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 | 294,800円 | +4.6% | -4.4% | 3.73% | 10.65倍 | 1.10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 | 211,400円 | +7.3% | +3.1% | 1.47% | 26.99倍 | 4.99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 | 341,000円 | +2.8% | +1.6% | 1.41% | 10.85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 | 272,600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 | 268,100円 | +17.4% | +1.5% | 4.03% | 14.87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
