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 |
|---|---|---|---|---|---|---|---|
| 2015/09/30 | 3,810 | 3,890 | 3,715 | 3,790 | -20 | -0.5% | 31,900 |
| 2015/09/29 | 3,860 | 3,860 | 3,800 | 3,810 | -75 | -1.9% | 15,900 |
| 2015/09/28 | 3,825 | 3,900 | 3,820 | 3,885 | +15 | +0.4% | 7,200 |
| 2015/09/25 | 3,995 | 3,995 | 3,825 | 3,870 | -60 | -1.5% | 20,700 |
| 2015/09/24 | 3,975 | 4,010 | 3,920 | 3,930 | -110 | -2.7% | 10,500 |
| 2015/09/18 | 4,005 | 4,045 | 3,970 | 4,040 | +50 | +1.3% | 11,200 |
| 2015/09/17 | 3,935 | 3,990 | 3,905 | 3,990 | +75 | +1.9% | 6,000 |
| 2015/09/16 | 3,855 | 3,965 | 3,855 | 3,915 | +60 | +1.6% | 8,500 |
| 2015/09/15 | 3,855 | 3,920 | 3,800 | 3,855 | ±0 | ±0% | 8,900 |
| 2015/09/14 | 3,920 | 3,920 | 3,850 | 3,855 | +5 | +0.1% | 4,700 |
| 2015/09/11 | 3,800 | 3,870 | 3,800 | 3,850 | ±0 | ±0% | 13,700 |
| 2015/09/10 | 3,750 | 3,860 | 3,750 | 3,850 | -90 | -2.3% | 10,700 |
| 2015/09/09 | 3,750 | 3,955 | 3,750 | 3,940 | +200 | +5.3% | 16,900 |
| 2015/09/08 | 3,800 | 3,825 | 3,720 | 3,740 | -60 | -1.6% | 21,500 |
| 2015/09/07 | 3,905 | 3,920 | 3,770 | 3,800 | -120 | -3.1% | 23,500 |
| 2015/09/04 | 4,000 | 4,000 | 3,905 | 3,920 | -70 | -1.8% | 18,800 |
| 2015/09/03 | 3,995 | 4,060 | 3,985 | 3,990 | ±0 | ±0% | 13,900 |
| 2015/09/02 | 3,990 | 4,040 | 3,975 | 3,990 | -5 | -0.1% | 9,000 |
| 2015/09/01 | 4,055 | 4,070 | 3,995 | 3,995 | -90 | -2.2% | 9,200 |
| 2015/08/31 | 4,050 | 4,085 | 4,020 | 4,085 | +40 | +1% | 4,300 |
| 2015/08/28 | 4,040 | 4,055 | 4,005 | 4,045 | +30 | +0.7% | 5,700 |
| 2015/08/27 | 4,050 | 4,070 | 4,010 | 4,015 | -35 | -0.9% | 7,200 |
| 2015/08/26 | 3,920 | 4,060 | 3,920 | 4,050 | +130 | +3.3% | 16,300 |
| 2015/08/25 | 3,880 | 4,040 | 3,815 | 3,920 | -5 | -0.1% | 23,000 |
| 2015/08/24 | 3,980 | 4,070 | 3,925 | 3,925 | -85 | -2.1% | 14,000 |
| 2015/08/21 | 3,985 | 4,025 | 3,980 | 4,010 | -10 | -0.2% | 17,000 |
| 2015/08/20 | 4,075 | 4,090 | 4,020 | 4,020 | -50 | -1.2% | 5,200 |
| 2015/08/19 | 4,130 | 4,140 | 4,070 | 4,070 | -60 | -1.5% | 7,400 |
| 2015/08/18 | 4,130 | 4,140 | 4,100 | 4,130 | ±0 | ±0% | 4,900 |
| 2015/08/17 | 4,095 | 4,130 | 4,070 | 4,130 | +60 | +1.5% | 4,800 |
| 2015/08/14 | 4,085 | 4,130 | 4,070 | 4,070 | -15 | -0.4% | 5,800 |
| 2015/08/13 | 4,070 | 4,140 | 4,040 | 4,085 | -10 | -0.2% | 8,600 |
| 2015/08/12 | 4,075 | 4,140 | 4,075 | 4,095 | +20 | +0.5% | 13,100 |
| 2015/08/11 | 4,040 | 4,080 | 4,040 | 4,075 | +5 | +0.1% | 7,300 |
| 2015/08/10 | 4,060 | 4,100 | 4,055 | 4,070 | -15 | -0.4% | 6,000 |
| 2015/08/07 | 4,115 | 4,125 | 4,080 | 4,085 | -60 | -1.4% | 5,900 |
| 2015/08/06 | 4,145 | 4,145 | 4,095 | 4,145 | ±0 | ±0% | 10,600 |
| 2015/08/05 | 4,045 | 4,150 | 4,025 | 4,145 | +100 | +2.5% | 29,300 |
| 2015/08/04 | 4,010 | 4,050 | 4,005 | 4,045 | +45 | +1.1% | 12,200 |
| 2015/08/03 | 3,980 | 4,000 | 3,960 | 4,000 | +10 | +0.3% | 5,100 |
| 2015/07/31 | 3,970 | 3,995 | 3,960 | 3,990 | +30 | +0.8% | 11,700 |
| 2015/07/30 | 3,945 | 3,960 | 3,935 | 3,960 | +15 | +0.4% | 4,800 |
| 2015/07/29 | 3,950 | 3,960 | 3,940 | 3,945 | ±0 | ±0% | 3,600 |
| 2015/07/28 | 3,955 | 3,960 | 3,900 | 3,945 | -15 | -0.4% | 12,800 |
| 2015/07/27 | 3,995 | 3,995 | 3,960 | 3,960 | -35 | -0.9% | 12,400 |
| 2015/07/24 | 3,985 | 3,995 | 3,960 | 3,995 | -5 | -0.1% | 7,200 |
| 2015/07/23 | 3,995 | 4,000 | 3,985 | 4,000 | +15 | +0.4% | 14,100 |
| 2015/07/22 | 3,960 | 3,995 | 3,920 | 3,985 | +25 | +0.6% | 11,300 |
| 2015/07/21 | 3,965 | 3,985 | 3,955 | 3,960 | -5 | -0.1% | 6,200 |
| 2015/07/17 | 3,995 | 3,995 | 3,955 | 3,965 | -15 | -0.4% | 6,300 |
2351～
2400
件表示中 / 6954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 | 256,300円 | +4.6% | -4.4% | 4.29% | 9.34倍 | 0.97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 |
| Ｓ Ｆｏｏｄｓ | 265,100円 | +6.9% | +33.1% | 3.92% | 18.65倍 | 0.69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 |
| Ｐウォーター | 284,300円 | +4.0% | +5.7% | 3.87% | 12.99倍 | 3.37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 |
| エスビー | 280,600円 | +2.8% | +1.6% | 1.71% | 8.92倍 | 0.84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 | 229,100円 | +17.4% | +1.5% | 4.71% | 12.62倍 | 1.02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
