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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 4,295 | 4,295 | 4,210 | 4,240 | -5 | -0.1% | 13,500 |
| 2017/09/29 | 4,300 | 4,300 | 4,245 | 4,245 | -55 | -1.3% | 7,300 |
| 2017/09/28 | 4,300 | 4,300 | 4,240 | 4,300 | +45 | +1.1% | 9,600 |
| 2017/09/27 | 4,240 | 4,260 | 4,205 | 4,255 | -20 | -0.5% | 8,400 |
| 2017/09/26 | 4,290 | 4,335 | 4,255 | 4,275 | -15 | -0.3% | 25,500 |
| 2017/09/25 | 4,280 | 4,300 | 4,250 | 4,290 | +50 | +1.2% | 14,400 |
| 2017/09/22 | 4,285 | 4,315 | 4,235 | 4,240 | -25 | -0.6% | 12,300 |
| 2017/09/21 | 4,315 | 4,315 | 4,235 | 4,265 | +10 | +0.2% | 15,400 |
| 2017/09/20 | 4,325 | 4,400 | 4,240 | 4,255 | -90 | -2.1% | 25,700 |
| 2017/09/19 | 4,365 | 4,370 | 4,310 | 4,345 | -10 | -0.2% | 21,400 |
| 2017/09/15 | 4,175 | 4,360 | 4,155 | 4,355 | +200 | +4.8% | 46,000 |
| 2017/09/14 | 4,205 | 4,205 | 4,150 | 4,155 | -25 | -0.6% | 12,000 |
| 2017/09/13 | 4,215 | 4,220 | 4,165 | 4,180 | -35 | -0.8% | 14,500 |
| 2017/09/12 | 4,190 | 4,215 | 4,180 | 4,215 | +35 | +0.8% | 8,300 |
| 2017/09/11 | 4,195 | 4,230 | 4,165 | 4,180 | -5 | -0.1% | 8,600 |
| 2017/09/08 | 4,190 | 4,210 | 4,185 | 4,185 | -20 | -0.5% | 14,200 |
| 2017/09/07 | 4,210 | 4,240 | 4,185 | 4,205 | ±0 | ±0% | 8,600 |
| 2017/09/06 | 4,205 | 4,230 | 4,185 | 4,205 | +5 | +0.1% | 6,400 |
| 2017/09/05 | 4,300 | 4,300 | 4,200 | 4,200 | -80 | -1.9% | 12,100 |
| 2017/09/04 | 4,285 | 4,325 | 4,270 | 4,280 | -15 | -0.3% | 20,300 |
| 2017/09/01 | 4,260 | 4,295 | 4,200 | 4,295 | +55 | +1.3% | 17,200 |
| 2017/08/31 | 4,250 | 4,265 | 4,210 | 4,240 | +5 | +0.1% | 16,000 |
| 2017/08/30 | 4,230 | 4,270 | 4,220 | 4,235 | +25 | +0.6% | 17,500 |
| 2017/08/29 | 4,210 | 4,240 | 4,170 | 4,210 | -30 | -0.7% | 16,900 |
| 2017/08/28 | 4,160 | 4,240 | 4,160 | 4,240 | +85 | +2% | 19,400 |
| 2017/08/25 | 4,165 | 4,195 | 4,155 | 4,155 | -30 | -0.7% | 19,500 |
| 2017/08/24 | 4,155 | 4,200 | 4,155 | 4,185 | +5 | +0.1% | 10,700 |
| 2017/08/23 | 4,220 | 4,220 | 4,160 | 4,180 | -5 | -0.1% | 26,400 |
| 2017/08/22 | 4,175 | 4,220 | 4,150 | 4,185 | +10 | +0.2% | 11,900 |
| 2017/08/21 | 4,220 | 4,220 | 4,175 | 4,175 | -5 | -0.1% | 18,000 |
| 2017/08/18 | 4,120 | 4,185 | 4,110 | 4,180 | +50 | +1.2% | 14,200 |
| 2017/08/17 | 4,205 | 4,205 | 4,125 | 4,130 | -35 | -0.8% | 9,000 |
| 2017/08/16 | 4,235 | 4,235 | 4,165 | 4,165 | -55 | -1.3% | 7,800 |
| 2017/08/15 | 4,180 | 4,230 | 4,140 | 4,220 | +110 | +2.7% | 17,200 |
| 2017/08/14 | 4,145 | 4,155 | 4,105 | 4,110 | -45 | -1.1% | 22,700 |
| 2017/08/10 | 4,150 | 4,170 | 4,145 | 4,155 | +20 | +0.5% | 9,100 |
| 2017/08/09 | 4,175 | 4,200 | 4,125 | 4,135 | -40 | -1% | 16,200 |
| 2017/08/08 | 4,160 | 4,185 | 4,150 | 4,175 | ±0 | ±0% | 15,500 |
| 2017/08/07 | 4,240 | 4,240 | 4,160 | 4,175 | -45 | -1.1% | 24,300 |
| 2017/08/04 | 4,190 | 4,235 | 4,165 | 4,220 | +40 | +1% | 11,200 |
| 2017/08/03 | 4,175 | 4,190 | 4,155 | 4,180 | +5 | +0.1% | 12,000 |
| 2017/08/02 | 4,170 | 4,195 | 4,170 | 4,175 | +15 | +0.4% | 15,200 |
| 2017/08/01 | 4,285 | 4,295 | 4,135 | 4,160 | -150 | -3.5% | 59,600 |
| 2017/07/31 | 4,420 | 4,420 | 4,310 | 4,310 | -110 | -2.5% | 24,700 |
| 2017/07/28 | 4,415 | 4,455 | 4,410 | 4,420 | +20 | +0.5% | 18,300 |
| 2017/07/27 | 4,390 | 4,440 | 4,390 | 4,400 | +35 | +0.8% | 13,300 |
| 2017/07/26 | 4,430 | 4,435 | 4,365 | 4,365 | -75 | -1.7% | 10,100 |
| 2017/07/25 | 4,425 | 4,460 | 4,415 | 4,440 | +10 | +0.2% | 28,400 |
| 2017/07/24 | 4,455 | 4,460 | 4,415 | 4,430 | -30 | -0.7% | 16,200 |
| 2017/07/21 | 4,485 | 4,485 | 4,405 | 4,460 | +35 | +0.8% | 32,000 |
1851～
1900
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
