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 |
|---|---|---|---|---|---|---|---|
| 2016/06/03 | 4,645 | 4,675 | 4,635 | 4,675 | +30 | +0.6% | 5,900 |
| 2016/06/02 | 4,590 | 4,645 | 4,570 | 4,645 | +10 | +0.2% | 11,400 |
| 2016/06/01 | 4,605 | 4,660 | 4,545 | 4,635 | +15 | +0.3% | 12,600 |
| 2016/05/31 | 4,595 | 4,670 | 4,520 | 4,620 | +30 | +0.7% | 127,000 |
| 2016/05/30 | 4,530 | 4,590 | 4,485 | 4,590 | +105 | +2.3% | 11,000 |
| 2016/05/27 | 4,445 | 4,485 | 4,420 | 4,485 | +40 | +0.9% | 7,200 |
| 2016/05/26 | 4,475 | 4,500 | 4,390 | 4,445 | -60 | -1.3% | 12,300 |
| 2016/05/25 | 4,505 | 4,530 | 4,475 | 4,505 | +20 | +0.4% | 12,800 |
| 2016/05/24 | 4,470 | 4,500 | 4,420 | 4,485 | +15 | +0.3% | 7,700 |
| 2016/05/23 | 4,440 | 4,495 | 4,435 | 4,470 | +30 | +0.7% | 11,600 |
| 2016/05/20 | 4,430 | 4,445 | 4,330 | 4,440 | +10 | +0.2% | 9,500 |
| 2016/05/19 | 4,440 | 4,485 | 4,395 | 4,430 | -10 | -0.2% | 10,300 |
| 2016/05/18 | 4,590 | 4,590 | 4,430 | 4,440 | -150 | -3.3% | 15,700 |
| 2016/05/17 | 4,490 | 4,590 | 4,480 | 4,590 | +145 | +3.3% | 18,900 |
| 2016/05/16 | 4,395 | 4,460 | 4,360 | 4,445 | +120 | +2.8% | 16,600 |
| 2016/05/13 | 4,440 | 4,530 | 4,235 | 4,325 | -75 | -1.7% | 41,600 |
| 2016/05/12 | 4,360 | 4,400 | 4,305 | 4,400 | +55 | +1.3% | 10,800 |
| 2016/05/11 | 4,250 | 4,375 | 4,250 | 4,345 | +100 | +2.4% | 16,300 |
| 2016/05/10 | 4,130 | 4,250 | 4,130 | 4,245 | +115 | +2.8% | 13,700 |
| 2016/05/09 | 4,125 | 4,290 | 4,120 | 4,130 | -65 | -1.5% | 13,700 |
| 2016/05/06 | 4,150 | 4,270 | 4,105 | 4,195 | +45 | +1.1% | 20,700 |
| 2016/05/02 | 4,020 | 4,200 | 4,020 | 4,150 | -50 | -1.2% | 16,500 |
| 2016/04/28 | 4,400 | 4,480 | 4,200 | 4,200 | -230 | -5.2% | 33,700 |
| 2016/04/27 | 4,195 | 4,810 | 4,145 | 4,430 | +270 | +6.5% | 86,400 |
| 2016/04/26 | 4,130 | 4,160 | 4,065 | 4,160 | +75 | +1.8% | 6,900 |
| 2016/04/25 | 4,100 | 4,120 | 4,070 | 4,085 | -95 | -2.3% | 14,900 |
| 2016/04/22 | 4,180 | 4,180 | 4,125 | 4,180 | +10 | +0.2% | 9,200 |
| 2016/04/21 | 4,100 | 4,170 | 4,100 | 4,170 | +75 | +1.8% | 16,900 |
| 2016/04/20 | 4,070 | 4,125 | 4,070 | 4,095 | +5 | +0.1% | 9,900 |
| 2016/04/19 | 3,980 | 4,090 | 3,980 | 4,090 | +140 | +3.5% | 5,400 |
| 2016/04/18 | 4,020 | 4,020 | 3,935 | 3,950 | -85 | -2.1% | 3,700 |
| 2016/04/15 | 4,065 | 4,065 | 3,980 | 4,035 | -30 | -0.7% | 5,600 |
| 2016/04/14 | 3,945 | 4,065 | 3,905 | 4,065 | +190 | +4.9% | 11,700 |
| 2016/04/13 | 3,825 | 3,910 | 3,825 | 3,875 | +50 | +1.3% | 6,000 |
| 2016/04/12 | 3,915 | 3,945 | 3,825 | 3,825 | -50 | -1.3% | 4,100 |
| 2016/04/11 | 3,875 | 3,915 | 3,870 | 3,875 | -45 | -1.1% | 2,500 |
| 2016/04/08 | 3,955 | 3,980 | 3,885 | 3,920 | -35 | -0.9% | 10,000 |
| 2016/04/07 | 3,950 | 3,965 | 3,925 | 3,955 | -45 | -1.1% | 4,300 |
| 2016/04/06 | 4,050 | 4,050 | 3,980 | 4,000 | +5 | +0.1% | 6,600 |
| 2016/04/05 | 4,075 | 4,075 | 3,995 | 3,995 | -80 | -2% | 5,800 |
| 2016/04/04 | 4,010 | 4,075 | 4,010 | 4,075 | +135 | +3.4% | 8,700 |
| 2016/04/01 | 4,110 | 4,110 | 3,935 | 3,940 | -75 | -1.9% | 12,000 |
| 2016/03/31 | 4,115 | 4,120 | 4,015 | 4,015 | -100 | -2.4% | 7,900 |
| 2016/03/30 | 4,100 | 4,150 | 4,025 | 4,115 | +35 | +0.9% | 9,700 |
| 2016/03/29 | 4,075 | 4,085 | 4,015 | 4,080 | -60 | -1.4% | 8,800 |
| 2016/03/28 | 4,105 | 4,150 | 4,070 | 4,140 | +40 | +1% | 11,700 |
| 2016/03/25 | 4,115 | 4,140 | 4,085 | 4,100 | -50 | -1.2% | 17,500 |
| 2016/03/24 | 4,130 | 4,170 | 4,130 | 4,150 | +15 | +0.4% | 6,500 |
| 2016/03/23 | 4,115 | 4,140 | 4,105 | 4,135 | +30 | +0.7% | 12,000 |
| 2016/03/22 | 4,040 | 4,105 | 4,040 | 4,105 | +80 | +2% | 9,100 |
2201～
2250
件表示中 / 6968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 | 259,300円 | +4.6% | -4.4% | 4.24% | 9.44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 |
| 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 |
| エスビー | 300,000円 | +2.8% | +1.6% | 1.60% | 9.54倍 | 0.90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 | 226,900円 | +17.4% | +1.5% | 4.76% | 12.50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 | 263,400円 | +4.0% | -18.3% | 1.52% | 14.81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
