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 |
|---|---|---|---|---|---|---|---|
| 2015/07/16 | 3,960 | 3,980 | 3,945 | 3,980 | +20 | +0.5% | 8,900 |
| 2015/07/15 | 3,900 | 3,970 | 3,890 | 3,960 | +60 | +1.5% | 13,500 |
| 2015/07/14 | 3,890 | 3,920 | 3,880 | 3,900 | +50 | +1.3% | 16,200 |
| 2015/07/13 | 3,895 | 3,895 | 3,840 | 3,850 | -5 | -0.1% | 13,800 |
| 2015/07/10 | 3,840 | 3,870 | 3,840 | 3,855 | +15 | +0.4% | 12,100 |
| 2015/07/09 | 3,820 | 3,850 | 3,770 | 3,840 | ±0 | ±0% | 23,700 |
| 2015/07/08 | 3,855 | 3,870 | 3,840 | 3,840 | -15 | -0.4% | 16,500 |
| 2015/07/07 | 3,855 | 3,880 | 3,855 | 3,855 | +15 | +0.4% | 7,000 |
| 2015/07/06 | 3,880 | 3,880 | 3,840 | 3,840 | -40 | -1% | 11,100 |
| 2015/07/03 | 3,910 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 15,300 |
| 2015/07/02 | 3,950 | 3,950 | 3,910 | 3,910 | -5 | -0.1% | 5,700 |
| 2015/07/01 | 3,945 | 3,950 | 3,900 | 3,915 | -5 | -0.1% | 16,000 |
| 2015/06/30 | 3,905 | 3,945 | 3,905 | 3,920 | +5 | +0.1% | 7,400 |
| 2015/06/29 | 3,930 | 3,955 | 3,905 | 3,915 | -50 | -1.3% | 17,000 |
| 2015/06/26 | 3,955 | 3,990 | 3,935 | 3,965 | -10 | -0.3% | 9,500 |
| 2015/06/25 | 3,975 | 4,000 | 3,955 | 3,975 | -5 | -0.1% | 35,000 |
| 2015/06/24 | 3,965 | 3,995 | 3,960 | 3,980 | +30 | +0.8% | 22,500 |
| 2015/06/23 | 3,950 | 3,950 | 3,900 | 3,950 | +50 | +1.3% | 24,100 |
| 2015/06/22 | 3,915 | 3,940 | 3,880 | 3,900 | ±0 | ±0% | 40,200 |
| 2015/06/19 | 3,980 | 4,010 | 3,900 | 3,900 | -80 | -2% | 62,800 |
| 2015/06/18 | 3,940 | 4,040 | 3,940 | 3,980 | +40 | +1% | 35,600 |
| 2015/06/17 | 4,000 | 4,000 | 3,930 | 3,940 | -15 | -0.4% | 16,600 |
| 2015/06/16 | 3,955 | 4,005 | 3,945 | 3,955 | ±0 | ±0% | 18,800 |
| 2015/06/15 | 4,000 | 4,005 | 3,945 | 3,955 | -50 | -1.2% | 17,500 |
| 2015/06/12 | 4,070 | 4,070 | 4,005 | 4,005 | -50 | -1.2% | 24,900 |
| 2015/06/11 | 3,945 | 4,080 | 3,945 | 4,055 | +110 | +2.8% | 32,600 |
| 2015/06/10 | 3,970 | 3,980 | 3,945 | 3,945 | -25 | -0.6% | 14,000 |
| 2015/06/09 | 4,070 | 4,070 | 3,965 | 3,970 | -110 | -2.7% | 17,500 |
| 2015/06/08 | 4,085 | 4,085 | 4,040 | 4,080 | +60 | +1.5% | 46,400 |
| 2015/06/05 | 3,985 | 4,045 | 3,985 | 4,020 | -25 | -0.6% | 14,500 |
| 2015/06/04 | 3,980 | 4,065 | 3,925 | 4,045 | +110 | +2.8% | 40,700 |
| 2015/06/03 | 3,935 | 3,960 | 3,930 | 3,935 | -10 | -0.3% | 9,300 |
| 2015/06/02 | 3,970 | 3,970 | 3,920 | 3,945 | +15 | +0.4% | 15,100 |
| 2015/06/01 | 3,920 | 3,975 | 3,920 | 3,930 | ±0 | ±0% | 20,500 |
| 2015/05/29 | 3,955 | 3,960 | 3,930 | 3,930 | -20 | -0.5% | 16,100 |
| 2015/05/28 | 3,975 | 3,975 | 3,940 | 3,950 | -25 | -0.6% | 20,400 |
| 2015/05/27 | 4,000 | 4,000 | 3,975 | 3,975 | -30 | -0.7% | 20,400 |
| 2015/05/26 | 4,010 | 4,015 | 4,000 | 4,005 | -20 | -0.5% | 10,500 |
| 2015/05/25 | 4,090 | 4,090 | 4,000 | 4,025 | -5 | -0.1% | 27,400 |
| 2015/05/22 | 4,055 | 4,070 | 4,010 | 4,030 | -25 | -0.6% | 18,100 |
| 2015/05/21 | 4,070 | 4,090 | 4,040 | 4,055 | +5 | +0.1% | 8,800 |
| 2015/05/20 | 4,095 | 4,095 | 4,030 | 4,050 | ±0 | ±0% | 8,900 |
| 2015/05/19 | 4,065 | 4,085 | 4,025 | 4,050 | -5 | -0.1% | 12,000 |
| 2015/05/18 | 4,015 | 4,070 | 4,015 | 4,055 | +40 | +1% | 12,100 |
| 2015/05/15 | 4,010 | 4,065 | 4,010 | 4,015 | ±0 | ±0% | 15,500 |
| 2015/05/14 | 4,040 | 4,050 | 4,010 | 4,015 | -25 | -0.6% | 8,100 |
| 2015/05/13 | 4,035 | 4,095 | 4,010 | 4,040 | -5 | -0.1% | 10,000 |
| 2015/05/12 | 4,085 | 4,090 | 4,010 | 4,045 | -65 | -1.6% | 18,300 |
| 2015/05/11 | 4,140 | 4,185 | 4,100 | 4,110 | -35 | -0.8% | 22,800 |
| 2015/05/08 | 4,125 | 4,215 | 4,125 | 4,145 | +15 | +0.4% | 18,400 |
2401～
2450
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
