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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,550 | 4,565 | 4,505 | 4,555 | +40 | +0.9% | 11,500 |
| 2017/12/13 | 4,590 | 4,600 | 4,490 | 4,515 | -75 | -1.6% | 25,000 |
| 2017/12/12 | 4,565 | 4,595 | 4,555 | 4,590 | +35 | +0.8% | 13,400 |
| 2017/12/11 | 4,540 | 4,560 | 4,530 | 4,555 | +35 | +0.8% | 22,600 |
| 2017/12/08 | 4,485 | 4,565 | 4,485 | 4,520 | +35 | +0.8% | 35,900 |
| 2017/12/07 | 4,505 | 4,545 | 4,475 | 4,485 | -10 | -0.2% | 25,500 |
| 2017/12/06 | 4,535 | 4,565 | 4,485 | 4,495 | -65 | -1.4% | 24,200 |
| 2017/12/05 | 4,400 | 4,595 | 4,385 | 4,560 | +160 | +3.6% | 55,300 |
| 2017/12/04 | 4,480 | 4,490 | 4,395 | 4,400 | -80 | -1.8% | 16,900 |
| 2017/12/01 | 4,480 | 4,495 | 4,455 | 4,480 | ±0 | ±0% | 36,200 |
| 2017/11/30 | 4,385 | 4,485 | 4,385 | 4,480 | +110 | +2.5% | 74,200 |
| 2017/11/29 | 4,350 | 4,465 | 4,340 | 4,370 | +65 | +1.5% | 50,500 |
| 2017/11/28 | 4,250 | 4,330 | 4,245 | 4,305 | +95 | +2.3% | 28,100 |
| 2017/11/27 | 4,190 | 4,250 | 4,190 | 4,210 | +20 | +0.5% | 23,600 |
| 2017/11/24 | 4,155 | 4,220 | 4,155 | 4,190 | +35 | +0.8% | 21,200 |
| 2017/11/22 | 4,235 | 4,235 | 4,150 | 4,155 | -65 | -1.5% | 25,900 |
| 2017/11/21 | 4,185 | 4,235 | 4,170 | 4,220 | +15 | +0.4% | 15,500 |
| 2017/11/20 | 4,160 | 4,245 | 4,135 | 4,205 | +25 | +0.6% | 23,000 |
| 2017/11/17 | 4,205 | 4,205 | 4,170 | 4,180 | -35 | -0.8% | 27,500 |
| 2017/11/16 | 4,175 | 4,240 | 4,160 | 4,215 | +40 | +1% | 9,900 |
| 2017/11/15 | 4,215 | 4,220 | 4,165 | 4,175 | -55 | -1.3% | 17,700 |
| 2017/11/14 | 4,240 | 4,245 | 4,215 | 4,230 | -10 | -0.2% | 8,700 |
| 2017/11/13 | 4,260 | 4,260 | 4,220 | 4,240 | -20 | -0.5% | 9,800 |
| 2017/11/10 | 4,260 | 4,285 | 4,255 | 4,260 | -60 | -1.4% | 11,900 |
| 2017/11/09 | 4,355 | 4,375 | 4,265 | 4,320 | -55 | -1.3% | 26,600 |
| 2017/11/08 | 4,385 | 4,385 | 4,340 | 4,375 | -10 | -0.2% | 11,400 |
| 2017/11/07 | 4,355 | 4,390 | 4,310 | 4,385 | +10 | +0.2% | 19,800 |
| 2017/11/06 | 4,330 | 4,400 | 4,330 | 4,375 | +45 | +1% | 14,300 |
| 2017/11/02 | 4,290 | 4,330 | 4,270 | 4,330 | +40 | +0.9% | 19,100 |
| 2017/11/01 | 4,225 | 4,340 | 4,225 | 4,290 | -70 | -1.6% | 36,400 |
| 2017/10/31 | 4,435 | 4,435 | 4,350 | 4,360 | -80 | -1.8% | 23,600 |
| 2017/10/30 | 4,405 | 4,440 | 4,340 | 4,440 | +5 | +0.1% | 110,800 |
| 2017/10/27 | 4,420 | 4,440 | 4,415 | 4,435 | +20 | +0.5% | 19,100 |
| 2017/10/26 | 4,410 | 4,425 | 4,350 | 4,415 | +5 | +0.1% | 18,100 |
| 2017/10/25 | 4,405 | 4,435 | 4,385 | 4,410 | +5 | +0.1% | 19,400 |
| 2017/10/24 | 4,385 | 4,420 | 4,380 | 4,405 | -15 | -0.3% | 21,300 |
| 2017/10/23 | 4,380 | 4,435 | 4,355 | 4,420 | +80 | +1.8% | 24,500 |
| 2017/10/20 | 4,295 | 4,365 | 4,295 | 4,340 | +45 | +1% | 20,200 |
| 2017/10/19 | 4,340 | 4,365 | 4,290 | 4,295 | -70 | -1.6% | 23,800 |
| 2017/10/18 | 4,375 | 4,385 | 4,330 | 4,365 | -10 | -0.2% | 9,500 |
| 2017/10/17 | 4,445 | 4,445 | 4,365 | 4,375 | -70 | -1.6% | 14,700 |
| 2017/10/16 | 4,420 | 4,495 | 4,420 | 4,445 | +30 | +0.7% | 25,100 |
| 2017/10/13 | 4,330 | 4,430 | 4,300 | 4,415 | +95 | +2.2% | 28,600 |
| 2017/10/12 | 4,320 | 4,320 | 4,290 | 4,320 | +30 | +0.7% | 7,700 |
| 2017/10/11 | 4,320 | 4,330 | 4,285 | 4,290 | -30 | -0.7% | 10,100 |
| 2017/10/10 | 4,205 | 4,320 | 4,205 | 4,320 | +70 | +1.6% | 21,200 |
| 2017/10/06 | 4,280 | 4,280 | 4,220 | 4,250 | -25 | -0.6% | 8,300 |
| 2017/10/05 | 4,205 | 4,285 | 4,155 | 4,275 | +70 | +1.7% | 17,800 |
| 2017/10/04 | 4,230 | 4,230 | 4,190 | 4,205 | -40 | -0.9% | 13,700 |
| 2017/10/03 | 4,270 | 4,290 | 4,235 | 4,245 | +5 | +0.1% | 12,200 |
1801～
1850
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
