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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,260 | 4,275 | 4,205 | 4,270 | +25 | +0.6% | 59,300 |
| 2017/05/09 | 4,315 | 4,315 | 4,215 | 4,245 | -85 | -2% | 49,100 |
| 2017/05/08 | 4,245 | 4,360 | 4,230 | 4,330 | +125 | +3% | 49,600 |
| 2017/05/02 | 4,240 | 4,270 | 4,195 | 4,205 | -15 | -0.4% | 30,000 |
| 2017/05/01 | 4,245 | 4,250 | 4,110 | 4,220 | +10 | +0.2% | 45,200 |
| 2017/04/28 | 4,215 | 4,280 | 4,160 | 4,210 | +70 | +1.7% | 94,900 |
| 2017/04/27 | 4,100 | 4,140 | 4,090 | 4,140 | +40 | +1% | 13,100 |
| 2017/04/26 | 4,120 | 4,125 | 4,055 | 4,100 | +50 | +1.2% | 29,400 |
| 2017/04/25 | 4,040 | 4,100 | 4,030 | 4,050 | -90 | -2.2% | 39,100 |
| 2017/04/24 | 4,190 | 4,190 | 4,130 | 4,140 | -20 | -0.5% | 12,000 |
| 2017/04/21 | 4,095 | 4,175 | 4,075 | 4,160 | +90 | +2.2% | 18,900 |
| 2017/04/20 | 4,030 | 4,075 | 4,010 | 4,070 | +40 | +1% | 14,900 |
| 2017/04/19 | 4,035 | 4,075 | 4,030 | 4,030 | +25 | +0.6% | 8,300 |
| 2017/04/18 | 4,030 | 4,030 | 4,000 | 4,005 | -5 | -0.1% | 11,900 |
| 2017/04/17 | 3,985 | 4,020 | 3,980 | 4,010 | +25 | +0.6% | 5,500 |
| 2017/04/14 | 4,030 | 4,040 | 3,985 | 3,985 | -55 | -1.4% | 9,500 |
| 2017/04/13 | 4,030 | 4,055 | 4,010 | 4,040 | +10 | +0.2% | 8,100 |
| 2017/04/12 | 4,050 | 4,075 | 4,030 | 4,030 | -35 | -0.9% | 14,300 |
| 2017/04/11 | 4,055 | 4,095 | 4,055 | 4,065 | ±0 | ±0% | 7,600 |
| 2017/04/10 | 4,120 | 4,140 | 4,065 | 4,065 | -30 | -0.7% | 6,700 |
| 2017/04/07 | 4,050 | 4,105 | 4,050 | 4,095 | +30 | +0.7% | 8,300 |
| 2017/04/06 | 4,100 | 4,100 | 4,065 | 4,065 | -15 | -0.4% | 13,500 |
| 2017/04/05 | 4,065 | 4,090 | 4,050 | 4,080 | -5 | -0.1% | 11,800 |
| 2017/04/04 | 4,090 | 4,120 | 4,080 | 4,085 | -35 | -0.8% | 21,300 |
| 2017/04/03 | 4,055 | 4,140 | 4,050 | 4,120 | +100 | +2.5% | 19,800 |
| 2017/03/31 | 4,060 | 4,090 | 4,020 | 4,020 | -40 | -1% | 21,600 |
| 2017/03/30 | 4,100 | 4,110 | 4,055 | 4,060 | -60 | -1.5% | 12,900 |
| 2017/03/29 | 4,085 | 4,135 | 4,085 | 4,120 | -20 | -0.5% | 18,000 |
| 2017/03/28 | 4,140 | 4,140 | 4,085 | 4,140 | -10 | -0.2% | 41,200 |
| 2017/03/27 | 4,165 | 4,175 | 4,130 | 4,150 | ±0 | ±0% | 24,300 |
| 2017/03/24 | 4,140 | 4,160 | 4,125 | 4,150 | +10 | +0.2% | 16,200 |
| 2017/03/23 | 4,115 | 4,140 | 4,095 | 4,140 | -45 | -1.1% | 34,900 |
| 2017/03/22 | 4,235 | 4,235 | 4,165 | 4,185 | -70 | -1.6% | 39,800 |
| 2017/03/21 | 4,250 | 4,275 | 4,235 | 4,255 | -5 | -0.1% | 13,900 |
| 2017/03/17 | 4,260 | 4,275 | 4,235 | 4,260 | -5 | -0.1% | 17,700 |
| 2017/03/16 | 4,235 | 4,275 | 4,205 | 4,265 | +30 | +0.7% | 17,000 |
| 2017/03/15 | 4,240 | 4,265 | 4,235 | 4,235 | ±0 | ±0% | 10,900 |
| 2017/03/14 | 4,280 | 4,280 | 4,230 | 4,235 | -45 | -1.1% | 23,800 |
| 2017/03/13 | 4,270 | 4,290 | 4,265 | 4,280 | +15 | +0.4% | 16,600 |
| 2017/03/10 | 4,310 | 4,310 | 4,250 | 4,265 | -15 | -0.4% | 29,000 |
| 2017/03/09 | 4,270 | 4,290 | 4,270 | 4,280 | +20 | +0.5% | 6,500 |
| 2017/03/08 | 4,310 | 4,310 | 4,260 | 4,260 | -30 | -0.7% | 8,700 |
| 2017/03/07 | 4,285 | 4,300 | 4,275 | 4,290 | +30 | +0.7% | 7,500 |
| 2017/03/06 | 4,320 | 4,320 | 4,255 | 4,260 | -60 | -1.4% | 18,400 |
| 2017/03/03 | 4,345 | 4,355 | 4,315 | 4,320 | -25 | -0.6% | 6,400 |
| 2017/03/02 | 4,390 | 4,410 | 4,340 | 4,345 | -25 | -0.6% | 15,400 |
| 2017/03/01 | 4,370 | 4,400 | 4,315 | 4,370 | +20 | +0.5% | 14,700 |
| 2017/02/28 | 4,345 | 4,360 | 4,330 | 4,350 | +35 | +0.8% | 18,200 |
| 2017/02/27 | 4,295 | 4,325 | 4,275 | 4,315 | +20 | +0.5% | 14,900 |
| 2017/02/24 | 4,270 | 4,325 | 4,270 | 4,295 | +15 | +0.4% | 10,000 |
1951～
2000
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
