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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,380 | 4,425 | 4,350 | 4,425 | +75 | +1.7% | 28,300 |
| 2017/07/19 | 4,345 | 4,375 | 4,335 | 4,350 | +5 | +0.1% | 11,800 |
| 2017/07/18 | 4,340 | 4,350 | 4,310 | 4,345 | +25 | +0.6% | 10,300 |
| 2017/07/14 | 4,305 | 4,350 | 4,295 | 4,320 | -5 | -0.1% | 17,100 |
| 2017/07/13 | 4,335 | 4,340 | 4,310 | 4,325 | -10 | -0.2% | 8,200 |
| 2017/07/12 | 4,330 | 4,365 | 4,280 | 4,335 | +5 | +0.1% | 28,800 |
| 2017/07/11 | 4,340 | 4,370 | 4,320 | 4,330 | ±0 | ±0% | 20,500 |
| 2017/07/10 | 4,390 | 4,390 | 4,330 | 4,330 | -50 | -1.1% | 7,800 |
| 2017/07/07 | 4,365 | 4,405 | 4,355 | 4,380 | -15 | -0.3% | 15,500 |
| 2017/07/06 | 4,345 | 4,395 | 4,340 | 4,395 | +45 | +1% | 20,600 |
| 2017/07/05 | 4,335 | 4,360 | 4,265 | 4,350 | -5 | -0.1% | 34,300 |
| 2017/07/04 | 4,420 | 4,420 | 4,350 | 4,355 | -60 | -1.4% | 13,100 |
| 2017/07/03 | 4,400 | 4,425 | 4,380 | 4,415 | +15 | +0.3% | 20,900 |
| 2017/06/30 | 4,360 | 4,405 | 4,330 | 4,400 | +10 | +0.2% | 21,900 |
| 2017/06/29 | 4,425 | 4,425 | 4,375 | 4,390 | +10 | +0.2% | 17,200 |
| 2017/06/28 | 4,445 | 4,445 | 4,365 | 4,380 | -95 | -2.1% | 18,500 |
| 2017/06/27 | 4,505 | 4,510 | 4,465 | 4,475 | -25 | -0.6% | 40,200 |
| 2017/06/26 | 4,480 | 4,525 | 4,435 | 4,500 | +30 | +0.7% | 111,200 |
| 2017/06/23 | 4,430 | 4,480 | 4,415 | 4,470 | +35 | +0.8% | 28,200 |
| 2017/06/22 | 4,440 | 4,460 | 4,415 | 4,435 | -15 | -0.3% | 19,100 |
| 2017/06/21 | 4,440 | 4,500 | 4,440 | 4,450 | -25 | -0.6% | 36,800 |
| 2017/06/20 | 4,445 | 4,490 | 4,440 | 4,475 | +60 | +1.4% | 22,200 |
| 2017/06/19 | 4,420 | 4,450 | 4,410 | 4,415 | -20 | -0.5% | 21,800 |
| 2017/06/16 | 4,450 | 4,480 | 4,410 | 4,435 | -20 | -0.4% | 43,900 |
| 2017/06/15 | 4,445 | 4,490 | 4,440 | 4,455 | +5 | +0.1% | 32,600 |
| 2017/06/14 | 4,450 | 4,475 | 4,435 | 4,450 | +20 | +0.5% | 35,000 |
| 2017/06/13 | 4,385 | 4,440 | 4,385 | 4,430 | +15 | +0.3% | 26,100 |
| 2017/06/12 | 4,355 | 4,430 | 4,350 | 4,415 | +5 | +0.1% | 22,300 |
| 2017/06/09 | 4,415 | 4,425 | 4,375 | 4,410 | -20 | -0.5% | 38,000 |
| 2017/06/08 | 4,480 | 4,485 | 4,415 | 4,430 | -50 | -1.1% | 29,200 |
| 2017/06/07 | 4,480 | 4,500 | 4,425 | 4,480 | +15 | +0.3% | 57,800 |
| 2017/06/06 | 4,480 | 4,480 | 4,405 | 4,465 | -15 | -0.3% | 24,300 |
| 2017/06/05 | 4,455 | 4,500 | 4,435 | 4,480 | +25 | +0.6% | 75,600 |
| 2017/06/02 | 4,440 | 4,470 | 4,380 | 4,455 | +35 | +0.8% | 93,600 |
| 2017/06/01 | 4,415 | 4,440 | 4,385 | 4,420 | +5 | +0.1% | 23,700 |
| 2017/05/31 | 4,365 | 4,420 | 4,305 | 4,415 | +85 | +2% | 55,000 |
| 2017/05/30 | 4,430 | 4,430 | 4,310 | 4,330 | -65 | -1.5% | 22,900 |
| 2017/05/29 | 4,415 | 4,425 | 4,315 | 4,395 | ±0 | ±0% | 54,300 |
| 2017/05/26 | 4,335 | 4,410 | 4,295 | 4,395 | +20 | +0.5% | 55,100 |
| 2017/05/25 | 4,320 | 4,400 | 4,315 | 4,375 | +30 | +0.7% | 45,600 |
| 2017/05/24 | 4,300 | 4,365 | 4,270 | 4,345 | +70 | +1.6% | 83,500 |
| 2017/05/23 | 4,285 | 4,300 | 4,260 | 4,275 | -15 | -0.3% | 53,300 |
| 2017/05/22 | 4,245 | 4,300 | 4,245 | 4,290 | +15 | +0.4% | 55,100 |
| 2017/05/19 | 4,270 | 4,280 | 4,225 | 4,275 | -5 | -0.1% | 23,200 |
| 2017/05/18 | 4,285 | 4,285 | 4,200 | 4,280 | -5 | -0.1% | 51,300 |
| 2017/05/17 | 4,285 | 4,300 | 4,220 | 4,285 | ±0 | ±0% | 32,200 |
| 2017/05/16 | 4,210 | 4,300 | 4,210 | 4,285 | +75 | +1.8% | 50,200 |
| 2017/05/15 | 4,180 | 4,225 | 4,175 | 4,210 | +25 | +0.6% | 13,700 |
| 2017/05/12 | 4,210 | 4,240 | 4,170 | 4,185 | -60 | -1.4% | 35,200 |
| 2017/05/11 | 4,230 | 4,285 | 4,230 | 4,245 | -25 | -0.6% | 24,800 |
1901～
1950
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
