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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 4,660 | 4,680 | 4,555 | 4,555 | -105 | -2.3% | 17,000 |
| 2016/10/28 | 4,790 | 4,790 | 4,660 | 4,660 | -175 | -3.6% | 54,200 |
| 2016/10/27 | 4,980 | 4,990 | 4,625 | 4,835 | -245 | -4.8% | 36,300 |
| 2016/10/26 | 5,030 | 5,100 | 5,030 | 5,080 | +30 | +0.6% | 8,500 |
| 2016/10/25 | 5,040 | 5,070 | 5,030 | 5,050 | +10 | +0.2% | 12,300 |
| 2016/10/24 | 4,965 | 5,050 | 4,965 | 5,040 | +20 | +0.4% | 7,200 |
| 2016/10/21 | 5,100 | 5,100 | 4,950 | 5,020 | -80 | -1.6% | 12,300 |
| 2016/10/20 | 5,040 | 5,100 | 5,030 | 5,100 | +60 | +1.2% | 6,900 |
| 2016/10/19 | 5,030 | 5,060 | 4,995 | 5,040 | -30 | -0.6% | 9,500 |
| 2016/10/18 | 5,100 | 5,100 | 5,050 | 5,070 | -30 | -0.6% | 9,300 |
| 2016/10/17 | 5,100 | 5,100 | 5,030 | 5,100 | +30 | +0.6% | 10,900 |
| 2016/10/14 | 5,050 | 5,080 | 4,995 | 5,070 | +20 | +0.4% | 11,900 |
| 2016/10/13 | 4,970 | 5,050 | 4,945 | 5,050 | +105 | +2.1% | 16,500 |
| 2016/10/12 | 4,920 | 4,945 | 4,900 | 4,945 | +25 | +0.5% | 10,200 |
| 2016/10/11 | 4,725 | 5,040 | 4,690 | 4,920 | +255 | +5.5% | 24,900 |
| 2016/10/07 | 4,695 | 4,695 | 4,600 | 4,665 | -30 | -0.6% | 5,400 |
| 2016/10/06 | 4,710 | 4,720 | 4,610 | 4,695 | ±0 | ±0% | 4,700 |
| 2016/10/05 | 4,720 | 4,720 | 4,675 | 4,695 | +30 | +0.6% | 5,700 |
| 2016/10/04 | 4,710 | 4,710 | 4,545 | 4,665 | +5 | +0.1% | 7,300 |
| 2016/10/03 | 4,730 | 4,780 | 4,545 | 4,660 | -120 | -2.5% | 8,300 |
| 2016/09/30 | 4,740 | 4,815 | 4,690 | 4,780 | +45 | +1% | 10,900 |
| 2016/09/29 | 4,700 | 4,795 | 4,700 | 4,735 | +25 | +0.5% | 9,700 |
| 2016/09/28 | 4,580 | 4,715 | 4,545 | 4,710 | +90 | +1.9% | 13,100 |
| 2016/09/27 | 4,610 | 4,625 | 4,470 | 4,620 | -70 | -1.5% | 17,600 |
| 2016/09/26 | 4,595 | 4,715 | 4,580 | 4,690 | +145 | +3.2% | 10,700 |
| 2016/09/23 | 4,565 | 4,565 | 4,510 | 4,545 | -20 | -0.4% | 9,100 |
| 2016/09/21 | 4,450 | 4,570 | 4,420 | 4,565 | +75 | +1.7% | 8,700 |
| 2016/09/20 | 4,465 | 4,530 | 4,430 | 4,490 | +25 | +0.6% | 5,300 |
| 2016/09/16 | 4,465 | 4,475 | 4,430 | 4,465 | +70 | +1.6% | 1,300 |
| 2016/09/15 | 4,400 | 4,405 | 4,385 | 4,395 | ±0 | ±0% | 1,700 |
| 2016/09/14 | 4,465 | 4,470 | 4,365 | 4,395 | -75 | -1.7% | 5,200 |
| 2016/09/13 | 4,495 | 4,495 | 4,460 | 4,470 | +20 | +0.4% | 3,000 |
| 2016/09/12 | 4,420 | 4,450 | 4,420 | 4,450 | +40 | +0.9% | 2,600 |
| 2016/09/09 | 4,420 | 4,450 | 4,355 | 4,410 | -95 | -2.1% | 12,200 |
| 2016/09/08 | 4,490 | 4,560 | 4,470 | 4,505 | +70 | +1.6% | 7,600 |
| 2016/09/07 | 4,440 | 4,490 | 4,390 | 4,435 | +40 | +0.9% | 6,700 |
| 2016/09/06 | 4,310 | 4,410 | 4,285 | 4,395 | +130 | +3% | 7,500 |
| 2016/09/05 | 4,345 | 4,345 | 4,260 | 4,265 | +10 | +0.2% | 2,400 |
| 2016/09/02 | 4,265 | 4,265 | 4,235 | 4,255 | +25 | +0.6% | 1,800 |
| 2016/09/01 | 4,290 | 4,290 | 4,205 | 4,230 | +5 | +0.1% | 5,500 |
| 2016/08/31 | 4,345 | 4,345 | 4,215 | 4,225 | -125 | -2.9% | 12,300 |
| 2016/08/30 | 4,270 | 4,360 | 4,250 | 4,350 | +60 | +1.4% | 28,800 |
| 2016/08/29 | 4,385 | 4,400 | 4,275 | 4,290 | -55 | -1.3% | 7,400 |
| 2016/08/26 | 4,400 | 4,490 | 4,345 | 4,345 | -45 | -1% | 6,300 |
| 2016/08/25 | 4,345 | 4,445 | 4,325 | 4,390 | +25 | +0.6% | 9,400 |
| 2016/08/24 | 4,390 | 4,410 | 4,355 | 4,365 | +30 | +0.7% | 5,500 |
| 2016/08/23 | 4,380 | 4,440 | 4,310 | 4,335 | -20 | -0.5% | 13,400 |
| 2016/08/22 | 4,255 | 4,585 | 4,255 | 4,355 | +115 | +2.7% | 9,900 |
| 2016/08/19 | 4,360 | 4,365 | 4,230 | 4,240 | -120 | -2.8% | 7,100 |
| 2016/08/18 | 4,360 | 4,435 | 4,360 | 4,360 | ±0 | ±0% | 4,400 |
2101～
2150
件表示中 / 6969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 | 260,000円 | +4.6% | -4.4% | 4.23% | 9.46倍 | 0.98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 |
| エスビー | 304,500円 | +2.8% | +1.6% | 1.58% | 9.68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 |
| 亀田菓 | 368,500円 | -2.2% | -0.2% | 1.57% | 19.42倍 | 1.03倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| ウェルネオ | 227,200円 | +17.4% | +1.5% | 4.75% | 12.52倍 | 1.01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 |
| ブルボン | 265,200円 | +4.0% | -18.3% | 1.51% | 14.91倍 | 1.04倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
