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 |
|---|---|---|---|---|---|---|---|
| 2016/05/02 | 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 |
| 2016/03/18 | 4,090 | 4,100 | 4,000 | 4,025 | -70 | -1.7% | 115,200 |
| 2016/03/17 | 4,110 | 4,120 | 4,060 | 4,095 | -15 | -0.4% | 8,300 |
| 2016/03/16 | 4,100 | 4,130 | 4,080 | 4,110 | +15 | +0.4% | 11,100 |
| 2016/03/15 | 4,090 | 4,130 | 4,035 | 4,095 | +5 | +0.1% | 11,300 |
| 2016/03/14 | 4,035 | 4,095 | 4,010 | 4,090 | +125 | +3.2% | 18,400 |
| 2016/03/11 | 3,995 | 4,015 | 3,935 | 3,965 | ±0 | ±0% | 42,600 |
| 2016/03/10 | 4,000 | 4,040 | 3,965 | 3,965 | -105 | -2.6% | 26,000 |
| 2016/03/09 | 4,080 | 4,135 | 4,045 | 4,070 | -15 | -0.4% | 16,600 |
| 2016/03/08 | 4,135 | 4,135 | 4,055 | 4,085 | -100 | -2.4% | 17,700 |
| 2016/03/07 | 4,260 | 4,260 | 4,175 | 4,185 | -45 | -1.1% | 9,900 |
| 2016/03/04 | 4,160 | 4,240 | 4,100 | 4,230 | +55 | +1.3% | 13,700 |
| 2016/03/03 | 4,090 | 4,175 | 4,065 | 4,175 | +85 | +2.1% | 23,300 |
| 2016/03/02 | 4,005 | 4,120 | 4,000 | 4,090 | +85 | +2.1% | 17,000 |
| 2016/03/01 | 3,925 | 4,015 | 3,925 | 4,005 | +30 | +0.8% | 5,900 |
| 2016/02/29 | 3,980 | 4,015 | 3,920 | 3,975 | -10 | -0.3% | 12,400 |
| 2016/02/26 | 4,005 | 4,005 | 3,930 | 3,985 | -25 | -0.6% | 6,100 |
| 2016/02/25 | 3,950 | 4,020 | 3,920 | 4,010 | +130 | +3.4% | 21,300 |
| 2016/02/24 | 3,810 | 3,905 | 3,795 | 3,880 | +70 | +1.8% | 11,900 |
| 2016/02/23 | 3,795 | 3,810 | 3,745 | 3,810 | +70 | +1.9% | 14,600 |
| 2016/02/22 | 3,650 | 3,745 | 3,620 | 3,740 | +140 | +3.9% | 9,800 |
| 2016/02/19 | 3,660 | 3,680 | 3,595 | 3,600 | -60 | -1.6% | 5,900 |
2251～
2300
件表示中 / 6997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 | 274,300円 | +4.6% | -4.4% | 4.01% | 9.96倍 | 1.03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 |
| ＤｙＤｏ | 271,000円 | +5.2% | +9.2% | 1.11% | 21.42倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| エスビー | 315,500円 | +2.8% | +1.6% | 1.52% | 10.03倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 253,100円 | +6.9% | +33.1% | 4.11% | 17.82倍 | 0.66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 |
| ウェルネオ | 226,500円 | +17.4% | +1.5% | 4.77% | 12.48倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
