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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,320 | 4,320 | 4,265 | 4,280 | -30 | -0.7% | 15,600 |
| 2017/02/22 | 4,325 | 4,350 | 4,310 | 4,310 | -10 | -0.2% | 9,800 |
| 2017/02/21 | 4,345 | 4,380 | 4,315 | 4,320 | -20 | -0.5% | 8,500 |
| 2017/02/20 | 4,325 | 4,350 | 4,310 | 4,340 | +10 | +0.2% | 11,100 |
| 2017/02/17 | 4,305 | 4,350 | 4,305 | 4,330 | +45 | +1.1% | 5,200 |
| 2017/02/16 | 4,350 | 4,370 | 4,270 | 4,285 | -10 | -0.2% | 10,700 |
| 2017/02/15 | 4,385 | 4,385 | 4,290 | 4,295 | -20 | -0.5% | 8,000 |
| 2017/02/14 | 4,410 | 4,410 | 4,300 | 4,315 | -35 | -0.8% | 8,800 |
| 2017/02/13 | 4,410 | 4,415 | 4,330 | 4,350 | -20 | -0.5% | 17,700 |
| 2017/02/10 | 4,260 | 4,370 | 4,260 | 4,370 | +115 | +2.7% | 13,300 |
| 2017/02/09 | 4,300 | 4,320 | 4,250 | 4,255 | -25 | -0.6% | 21,200 |
| 2017/02/08 | 4,260 | 4,285 | 4,235 | 4,280 | +25 | +0.6% | 7,600 |
| 2017/02/07 | 4,315 | 4,320 | 4,225 | 4,255 | -60 | -1.4% | 14,300 |
| 2017/02/06 | 4,365 | 4,365 | 4,295 | 4,315 | -50 | -1.1% | 14,200 |
| 2017/02/03 | 4,385 | 4,445 | 4,365 | 4,365 | -20 | -0.5% | 11,900 |
| 2017/02/02 | 4,450 | 4,475 | 4,380 | 4,385 | -45 | -1% | 13,400 |
| 2017/02/01 | 4,475 | 4,475 | 4,400 | 4,430 | -20 | -0.4% | 17,900 |
| 2017/01/31 | 4,450 | 4,485 | 4,420 | 4,450 | ±0 | ±0% | 20,800 |
| 2017/01/30 | 4,505 | 4,505 | 4,440 | 4,450 | -25 | -0.6% | 12,000 |
| 2017/01/27 | 4,490 | 4,520 | 4,470 | 4,475 | +15 | +0.3% | 11,500 |
| 2017/01/26 | 4,500 | 4,500 | 4,440 | 4,460 | -20 | -0.4% | 15,900 |
| 2017/01/25 | 4,470 | 4,500 | 4,450 | 4,480 | +10 | +0.2% | 14,400 |
| 2017/01/24 | 4,450 | 4,490 | 4,450 | 4,470 | +20 | +0.4% | 12,200 |
| 2017/01/23 | 4,480 | 4,480 | 4,430 | 4,450 | -10 | -0.2% | 6,800 |
| 2017/01/20 | 4,440 | 4,480 | 4,420 | 4,460 | +10 | +0.2% | 18,200 |
| 2017/01/19 | 4,480 | 4,505 | 4,450 | 4,450 | -20 | -0.4% | 5,700 |
| 2017/01/18 | 4,515 | 4,515 | 4,455 | 4,470 | ±0 | ±0% | 3,600 |
| 2017/01/17 | 4,580 | 4,580 | 4,465 | 4,470 | -75 | -1.7% | 7,300 |
| 2017/01/16 | 4,585 | 4,595 | 4,535 | 4,545 | +5 | +0.1% | 8,700 |
| 2017/01/13 | 4,500 | 4,615 | 4,500 | 4,540 | +40 | +0.9% | 11,300 |
| 2017/01/12 | 4,555 | 4,555 | 4,500 | 4,500 | -50 | -1.1% | 13,700 |
| 2017/01/11 | 4,650 | 4,650 | 4,545 | 4,550 | -100 | -2.2% | 12,300 |
| 2017/01/10 | 4,720 | 4,720 | 4,625 | 4,650 | -70 | -1.5% | 13,300 |
| 2017/01/06 | 4,770 | 4,770 | 4,700 | 4,720 | -50 | -1% | 7,900 |
| 2017/01/05 | 4,825 | 4,840 | 4,760 | 4,770 | -55 | -1.1% | 7,000 |
| 2017/01/04 | 4,760 | 4,825 | 4,725 | 4,825 | +95 | +2% | 8,900 |
| 2016/12/30 | 4,660 | 4,745 | 4,620 | 4,730 | +70 | +1.5% | 7,400 |
| 2016/12/29 | 4,650 | 4,700 | 4,630 | 4,660 | -35 | -0.7% | 13,700 |
| 2016/12/28 | 4,715 | 4,725 | 4,670 | 4,695 | -65 | -1.4% | 9,500 |
| 2016/12/27 | 4,850 | 4,860 | 4,750 | 4,760 | -110 | -2.3% | 12,500 |
| 2016/12/26 | 4,880 | 4,890 | 4,845 | 4,870 | +105 | +2.2% | 30,800 |
| 2016/12/22 | 4,790 | 4,865 | 4,700 | 4,765 | +5 | +0.1% | 28,600 |
| 2016/12/21 | 4,735 | 4,760 | 4,695 | 4,760 | +25 | +0.5% | 9,800 |
| 2016/12/20 | 4,655 | 4,760 | 4,655 | 4,735 | +50 | +1.1% | 9,300 |
| 2016/12/19 | 4,725 | 4,750 | 4,680 | 4,685 | -50 | -1.1% | 9,900 |
| 2016/12/16 | 4,750 | 4,755 | 4,705 | 4,735 | +35 | +0.7% | 13,800 |
| 2016/12/15 | 4,625 | 4,700 | 4,625 | 4,700 | +90 | +2% | 11,000 |
| 2016/12/14 | 4,535 | 4,610 | 4,470 | 4,610 | +145 | +3.2% | 11,800 |
| 2016/12/13 | 4,490 | 4,595 | 4,455 | 4,465 | -30 | -0.7% | 12,800 |
| 2016/12/12 | 4,380 | 4,500 | 4,380 | 4,495 | +95 | +2.2% | 8,900 |
2001～
2050
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
