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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 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 |
| 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 |
1901～
1950
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 | 295,700円 | +4.6% | -4.4% | 3.72% | 10.68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 | 212,600円 | +7.3% | +3.1% | 1.46% | 27.15倍 | 5.02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 | 342,500円 | +2.8% | +1.6% | 1.40% | 10.90倍 | 1.03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 | 273,100円 | +6.9% | +33.1% | 3.81% | 19.23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 | 267,600円 | +17.4% | +1.5% | 4.04% | 14.84倍 | 1.20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
