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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 2,550 | 2,570 | 2,526 | 2,547 | +2 | +0.1% | 74,400 |
| 2024/09/13 | 2,525 | 2,554 | 2,525 | 2,545 | -3 | -0.1% | 47,500 |
| 2024/09/12 | 2,553 | 2,564 | 2,531 | 2,548 | +37 | +1.5% | 40,300 |
| 2024/09/11 | 2,580 | 2,582 | 2,508 | 2,511 | -79 | -3.1% | 53,000 |
| 2024/09/10 | 2,603 | 2,630 | 2,590 | 2,590 | -13 | -0.5% | 33,900 |
| 2024/09/09 | 2,597 | 2,618 | 2,579 | 2,603 | -15 | -0.6% | 52,100 |
| 2024/09/06 | 2,628 | 2,638 | 2,610 | 2,618 | +4 | +0.2% | 34,300 |
| 2024/09/05 | 2,617 | 2,648 | 2,608 | 2,614 | -3 | -0.1% | 30,700 |
| 2024/09/04 | 2,620 | 2,640 | 2,603 | 2,617 | -43 | -1.6% | 38,600 |
| 2024/09/03 | 2,662 | 2,676 | 2,650 | 2,660 | -2 | -0.1% | 26,100 |
| 2024/09/02 | 2,680 | 2,680 | 2,638 | 2,662 | -17 | -0.6% | 30,900 |
| 2024/08/30 | 2,664 | 2,709 | 2,660 | 2,679 | +18 | +0.7% | 35,500 |
| 2024/08/29 | 2,611 | 2,669 | 2,611 | 2,661 | +49 | +1.9% | 47,200 |
| 2024/08/28 | 2,648 | 2,648 | 2,603 | 2,612 | -24 | -0.9% | 21,100 |
| 2024/08/27 | 2,642 | 2,652 | 2,617 | 2,636 | +11 | +0.4% | 20,100 |
| 2024/08/26 | 2,635 | 2,660 | 2,614 | 2,625 | -17 | -0.6% | 28,800 |
| 2024/08/23 | 2,629 | 2,654 | 2,625 | 2,642 | +37 | +1.4% | 26,000 |
| 2024/08/22 | 2,608 | 2,626 | 2,595 | 2,605 | +1 | ±0% | 13,500 |
| 2024/08/21 | 2,603 | 2,622 | 2,602 | 2,604 | -21 | -0.8% | 10,300 |
| 2024/08/20 | 2,612 | 2,632 | 2,590 | 2,625 | +32 | +1.2% | 15,500 |
| 2024/08/19 | 2,651 | 2,651 | 2,593 | 2,593 | -66 | -2.5% | 31,400 |
| 2024/08/16 | 2,663 | 2,690 | 2,639 | 2,659 | -13 | -0.5% | 30,600 |
| 2024/08/15 | 2,674 | 2,695 | 2,649 | 2,672 | -2 | -0.1% | 22,800 |
| 2024/08/14 | 2,645 | 2,724 | 2,622 | 2,674 | +27 | +1% | 36,600 |
| 2024/08/13 | 2,512 | 2,658 | 2,512 | 2,647 | +145 | +5.8% | 55,200 |
| 2024/08/09 | 2,561 | 2,561 | 2,426 | 2,502 | -9 | -0.4% | 71,100 |
| 2024/08/08 | 2,501 | 2,580 | 2,500 | 2,511 | -10 | -0.4% | 30,800 |
| 2024/08/07 | 2,551 | 2,596 | 2,509 | 2,521 | +20 | +0.8% | 30,000 |
| 2024/08/06 | 2,404 | 2,551 | 2,404 | 2,501 | +124 | +5.2% | 42,300 |
| 2024/08/05 | 2,502 | 2,527 | 2,300 | 2,377 | -198 | -7.7% | 63,700 |
| 2024/08/02 | 2,665 | 2,677 | 2,575 | 2,575 | -127 | -4.7% | 54,700 |
| 2024/08/01 | 2,789 | 2,795 | 2,701 | 2,702 | -130 | -4.6% | 48,500 |
| 2024/07/31 | 2,770 | 2,832 | 2,745 | 2,832 | +62 | +2.2% | 19,200 |
| 2024/07/30 | 2,810 | 2,817 | 2,767 | 2,770 | -40 | -1.4% | 25,300 |
| 2024/07/29 | 2,809 | 2,810 | 2,774 | 2,810 | +44 | +1.6% | 28,400 |
| 2024/07/26 | 2,817 | 2,817 | 2,740 | 2,766 | -28 | -1% | 25,300 |
| 2024/07/25 | 2,798 | 2,814 | 2,770 | 2,794 | -4 | -0.1% | 45,100 |
| 2024/07/24 | 2,877 | 2,877 | 2,784 | 2,798 | -79 | -2.7% | 31,200 |
| 2024/07/23 | 2,838 | 2,879 | 2,838 | 2,877 | +36 | +1.3% | 57,100 |
| 2024/07/22 | 2,853 | 2,862 | 2,836 | 2,841 | -17 | -0.6% | 23,900 |
| 2024/07/19 | 2,830 | 2,875 | 2,826 | 2,858 | +18 | +0.6% | 36,000 |
| 2024/07/18 | 2,780 | 2,848 | 2,773 | 2,840 | +68 | +2.5% | 49,800 |
| 2024/07/17 | 2,788 | 2,790 | 2,754 | 2,772 | -10 | -0.4% | 40,100 |
| 2024/07/16 | 2,775 | 2,798 | 2,775 | 2,782 | +28 | +1% | 26,500 |
| 2024/07/12 | 2,750 | 2,776 | 2,742 | 2,754 | +14 | +0.5% | 24,400 |
| 2024/07/11 | 2,730 | 2,741 | 2,723 | 2,740 | +36 | +1.3% | 25,300 |
| 2024/07/10 | 2,715 | 2,729 | 2,682 | 2,704 | -8 | -0.3% | 34,000 |
| 2024/07/09 | 2,680 | 2,743 | 2,680 | 2,712 | +30 | +1.1% | 31,000 |
| 2024/07/08 | 2,716 | 2,716 | 2,681 | 2,682 | -34 | -1.3% | 30,200 |
| 2024/07/05 | 2,766 | 2,796 | 2,714 | 2,716 | -74 | -2.7% | 24,400 |
151～
200
件表示中 / 6945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 | 254,800円 | +4.5% | -6.8% | 3.45% | 8.55倍 | 0.97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 | 281,900円 | -4.4% | +13.4% | 3.37% | 15.21倍 | 3.45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 | 257,800円 | +6.9% | +33.1% | 4.03% | 18.13倍 | 0.67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 | 233,400円 | +3.1% | -6.9% | 3.94% | 15.31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 |
| エスビー | 279,100円 | -2.3% | +12.6% | 1.33% | 9.92倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
