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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 4,405 | 4,475 | 4,335 | 4,360 | -110 | -2.5% | 8,700 |
| 2016/08/16 | 4,760 | 4,760 | 4,470 | 4,470 | -245 | -5.2% | 7,900 |
| 2016/08/15 | 4,725 | 4,755 | 4,705 | 4,715 | +60 | +1.3% | 2,200 |
| 2016/08/12 | 4,535 | 4,675 | 4,535 | 4,655 | +120 | +2.6% | 5,700 |
| 2016/08/10 | 4,590 | 4,630 | 4,520 | 4,535 | -125 | -2.7% | 6,800 |
| 2016/08/09 | 4,665 | 4,745 | 4,595 | 4,660 | +65 | +1.4% | 8,300 |
| 2016/08/08 | 4,480 | 4,650 | 4,480 | 4,595 | +205 | +4.7% | 9,300 |
| 2016/08/05 | 4,435 | 4,455 | 4,370 | 4,390 | -45 | -1% | 8,300 |
| 2016/08/04 | 4,585 | 4,585 | 4,420 | 4,435 | -180 | -3.9% | 9,300 |
| 2016/08/03 | 4,730 | 4,745 | 4,585 | 4,615 | -115 | -2.4% | 7,100 |
| 2016/08/02 | 4,860 | 4,860 | 4,705 | 4,730 | -130 | -2.7% | 5,100 |
| 2016/08/01 | 4,820 | 4,880 | 4,750 | 4,860 | +50 | +1% | 5,100 |
| 2016/07/29 | 4,855 | 4,855 | 4,605 | 4,810 | +25 | +0.5% | 4,700 |
| 2016/07/28 | 4,755 | 4,825 | 4,700 | 4,785 | -15 | -0.3% | 7,800 |
| 2016/07/27 | 4,910 | 4,910 | 4,745 | 4,800 | -40 | -0.8% | 8,400 |
| 2016/07/26 | 5,000 | 5,000 | 4,840 | 4,840 | -150 | -3% | 10,500 |
| 2016/07/25 | 5,000 | 5,020 | 4,935 | 4,990 | -30 | -0.6% | 12,700 |
| 2016/07/22 | 5,000 | 5,020 | 4,960 | 5,020 | ±0 | ±0% | 9,200 |
| 2016/07/21 | 5,040 | 5,040 | 4,960 | 5,020 | -20 | -0.4% | 7,000 |
| 2016/07/20 | 5,050 | 5,050 | 4,980 | 5,040 | +20 | +0.4% | 5,800 |
| 2016/07/19 | 4,930 | 5,030 | 4,930 | 5,020 | +160 | +3.3% | 8,600 |
| 2016/07/15 | 5,000 | 5,010 | 4,860 | 4,860 | -150 | -3% | 5,500 |
| 2016/07/14 | 4,940 | 5,040 | 4,935 | 5,010 | +115 | +2.3% | 8,800 |
| 2016/07/13 | 5,030 | 5,030 | 4,875 | 4,895 | -105 | -2.1% | 8,000 |
| 2016/07/12 | 5,030 | 5,040 | 4,945 | 5,000 | -30 | -0.6% | 11,600 |
| 2016/07/11 | 4,895 | 5,040 | 4,855 | 5,030 | +125 | +2.5% | 5,400 |
| 2016/07/08 | 5,050 | 5,050 | 4,875 | 4,905 | -115 | -2.3% | 7,500 |
| 2016/07/07 | 5,000 | 5,080 | 4,950 | 5,020 | -30 | -0.6% | 10,500 |
| 2016/07/06 | 5,020 | 5,050 | 4,855 | 5,050 | +40 | +0.8% | 17,000 |
| 2016/07/05 | 5,020 | 5,080 | 4,940 | 5,010 | -10 | -0.2% | 16,900 |
| 2016/07/04 | 4,900 | 5,020 | 4,850 | 5,020 | +120 | +2.4% | 18,200 |
| 2016/07/01 | 4,800 | 4,900 | 4,800 | 4,900 | +125 | +2.6% | 10,600 |
| 2016/06/30 | 4,750 | 4,800 | 4,750 | 4,775 | +25 | +0.5% | 11,600 |
| 2016/06/29 | 4,760 | 4,760 | 4,695 | 4,750 | ±0 | ±0% | 6,700 |
| 2016/06/28 | 4,695 | 4,750 | 4,615 | 4,750 | +125 | +2.7% | 14,100 |
| 2016/06/27 | 4,520 | 4,650 | 4,485 | 4,625 | +145 | +3.2% | 12,000 |
| 2016/06/24 | 4,750 | 4,775 | 4,395 | 4,480 | -210 | -4.5% | 40,500 |
| 2016/06/23 | 4,690 | 4,690 | 4,650 | 4,690 | -5 | -0.1% | 11,600 |
| 2016/06/22 | 4,700 | 4,700 | 4,605 | 4,695 | -5 | -0.1% | 11,300 |
| 2016/06/21 | 4,620 | 4,700 | 4,620 | 4,700 | +90 | +2% | 11,800 |
| 2016/06/20 | 4,700 | 4,700 | 4,600 | 4,610 | -20 | -0.4% | 13,400 |
| 2016/06/17 | 4,580 | 4,650 | 4,515 | 4,630 | +140 | +3.1% | 12,200 |
| 2016/06/16 | 4,650 | 4,650 | 4,490 | 4,490 | -130 | -2.8% | 12,000 |
| 2016/06/15 | 4,400 | 4,645 | 4,400 | 4,620 | +230 | +5.2% | 17,300 |
| 2016/06/14 | 4,415 | 4,430 | 4,380 | 4,390 | -65 | -1.5% | 4,400 |
| 2016/06/13 | 4,530 | 4,530 | 4,415 | 4,455 | -80 | -1.8% | 7,000 |
| 2016/06/10 | 4,535 | 4,555 | 4,495 | 4,535 | -35 | -0.8% | 11,500 |
| 2016/06/09 | 4,680 | 4,685 | 4,565 | 4,570 | -80 | -1.7% | 6,600 |
| 2016/06/08 | 4,695 | 4,695 | 4,620 | 4,650 | +10 | +0.2% | 5,200 |
| 2016/06/07 | 4,700 | 4,700 | 4,625 | 4,640 | -60 | -1.3% | 6,400 |
2151～
2200
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
