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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,424 | 2,440 | 2,419 | 2,438 | +10 | +0.4% | 28,000 |
| 2024/12/17 | 2,440 | 2,440 | 2,417 | 2,428 | -13 | -0.5% | 32,400 |
| 2024/12/16 | 2,458 | 2,460 | 2,426 | 2,441 | -17 | -0.7% | 43,500 |
| 2024/12/13 | 2,452 | 2,468 | 2,434 | 2,458 | -27 | -1.1% | 59,300 |
| 2024/12/12 | 2,480 | 2,485 | 2,459 | 2,485 | +17 | +0.7% | 58,000 |
| 2024/12/11 | 2,493 | 2,493 | 2,468 | 2,468 | -23 | -0.9% | 43,900 |
| 2024/12/10 | 2,529 | 2,532 | 2,491 | 2,491 | -14 | -0.6% | 30,800 |
| 2024/12/09 | 2,510 | 2,516 | 2,496 | 2,505 | +6 | +0.2% | 27,300 |
| 2024/12/06 | 2,473 | 2,506 | 2,458 | 2,499 | +42 | +1.7% | 25,900 |
| 2024/12/05 | 2,487 | 2,487 | 2,455 | 2,457 | -31 | -1.2% | 43,300 |
| 2024/12/04 | 2,520 | 2,528 | 2,488 | 2,488 | -26 | -1% | 24,700 |
| 2024/12/03 | 2,487 | 2,524 | 2,487 | 2,514 | +27 | +1.1% | 30,200 |
| 2024/12/02 | 2,499 | 2,502 | 2,487 | 2,487 | ±0 | ±0% | 23,600 |
| 2024/11/29 | 2,491 | 2,500 | 2,487 | 2,487 | -11 | -0.4% | 12,900 |
| 2024/11/28 | 2,479 | 2,498 | 2,471 | 2,498 | -15 | -0.6% | 27,400 |
| 2024/11/27 | 2,522 | 2,532 | 2,487 | 2,513 | -9 | -0.4% | 31,800 |
| 2024/11/26 | 2,557 | 2,557 | 2,511 | 2,522 | -35 | -1.4% | 26,800 |
| 2024/11/25 | 2,535 | 2,557 | 2,522 | 2,557 | +35 | +1.4% | 72,000 |
| 2024/11/22 | 2,536 | 2,553 | 2,504 | 2,522 | -16 | -0.6% | 34,900 |
| 2024/11/21 | 2,550 | 2,553 | 2,528 | 2,538 | +12 | +0.5% | 27,700 |
| 2024/11/20 | 2,527 | 2,578 | 2,508 | 2,526 | ±0 | ±0% | 40,800 |
| 2024/11/19 | 2,601 | 2,627 | 2,526 | 2,526 | -74 | -2.8% | 69,400 |
| 2024/11/18 | 2,641 | 2,660 | 2,596 | 2,600 | -12 | -0.5% | 33,400 |
| 2024/11/15 | 2,626 | 2,655 | 2,612 | 2,612 | -29 | -1.1% | 24,400 |
| 2024/11/14 | 2,710 | 2,710 | 2,605 | 2,641 | -108 | -3.9% | 39,400 |
| 2024/11/13 | 2,747 | 2,771 | 2,741 | 2,749 | +17 | +0.6% | 23,600 |
| 2024/11/12 | 2,725 | 2,770 | 2,725 | 2,732 | +7 | +0.3% | 19,800 |
| 2024/11/11 | 2,723 | 2,735 | 2,716 | 2,725 | -20 | -0.7% | 15,400 |
| 2024/11/08 | 2,730 | 2,745 | 2,718 | 2,745 | +25 | +0.9% | 15,200 |
| 2024/11/07 | 2,700 | 2,735 | 2,699 | 2,720 | +42 | +1.6% | 30,900 |
| 2024/11/06 | 2,685 | 2,713 | 2,672 | 2,678 | +4 | +0.1% | 21,600 |
| 2024/11/05 | 2,675 | 2,695 | 2,644 | 2,674 | +21 | +0.8% | 11,600 |
| 2024/11/01 | 2,675 | 2,675 | 2,642 | 2,653 | -22 | -0.8% | 14,600 |
| 2024/10/31 | 2,672 | 2,694 | 2,670 | 2,675 | -19 | -0.7% | 17,800 |
| 2024/10/30 | 2,662 | 2,699 | 2,632 | 2,694 | +10 | +0.4% | 115,100 |
| 2024/10/29 | 2,650 | 2,684 | 2,650 | 2,684 | +42 | +1.6% | 16,800 |
| 2024/10/28 | 2,602 | 2,647 | 2,602 | 2,642 | +45 | +1.7% | 14,500 |
| 2024/10/25 | 2,631 | 2,631 | 2,589 | 2,597 | -25 | -1% | 23,100 |
| 2024/10/24 | 2,610 | 2,630 | 2,605 | 2,622 | +12 | +0.5% | 14,400 |
| 2024/10/23 | 2,624 | 2,631 | 2,610 | 2,610 | -28 | -1.1% | 16,800 |
| 2024/10/22 | 2,625 | 2,645 | 2,614 | 2,638 | +28 | +1.1% | 22,800 |
| 2024/10/21 | 2,631 | 2,644 | 2,610 | 2,610 | -45 | -1.7% | 20,400 |
| 2024/10/18 | 2,620 | 2,670 | 2,612 | 2,655 | +35 | +1.3% | 41,400 |
| 2024/10/17 | 2,645 | 2,645 | 2,620 | 2,620 | -27 | -1% | 18,600 |
| 2024/10/16 | 2,650 | 2,695 | 2,647 | 2,647 | -29 | -1.1% | 26,300 |
| 2024/10/15 | 2,652 | 2,690 | 2,652 | 2,676 | +24 | +0.9% | 19,400 |
| 2024/10/11 | 2,644 | 2,669 | 2,638 | 2,652 | -2 | -0.1% | 23,100 |
| 2024/10/10 | 2,650 | 2,661 | 2,632 | 2,654 | +12 | +0.5% | 12,900 |
| 2024/10/09 | 2,639 | 2,661 | 2,627 | 2,642 | +3 | +0.1% | 19,000 |
| 2024/10/08 | 2,665 | 2,665 | 2,633 | 2,639 | -54 | -2% | 14,300 |
151～
200
件表示中 / 7008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 | 290,700円 | +4.6% | -4.4% | 3.78% | 10.56倍 | 1.09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 | 325,000円 | +4.0% | +5.7% | 3.38% | 14.87倍 | 3.86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 |
| ＤｙＤｏ | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| Ｓ Ｆｏｏｄｓ | 270,500円 | +6.9% | +33.1% | 3.84% | 19.04倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
