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 |
|---|---|---|---|---|---|---|---|
| 2015/05/07 | 4,270 | 4,305 | 4,130 | 4,130 | -190 | -4.4% | 20,700 |
| 2015/05/01 | 4,205 | 4,390 | 4,205 | 4,320 | +55 | +1.3% | 37,900 |
| 2015/04/30 | 4,240 | 4,300 | 4,150 | 4,265 | -25 | -0.6% | 27,000 |
| 2015/04/28 | 4,185 | 4,435 | 4,175 | 4,290 | +140 | +3.4% | 79,700 |
| 2015/04/27 | 4,135 | 4,150 | 4,070 | 4,150 | +85 | +2.1% | 28,100 |
| 2015/04/24 | 4,060 | 4,145 | 4,050 | 4,065 | -5 | -0.1% | 10,200 |
| 2015/04/23 | 4,090 | 4,110 | 4,055 | 4,070 | -10 | -0.2% | 10,000 |
| 2015/04/22 | 4,090 | 4,120 | 4,055 | 4,080 | -5 | -0.1% | 12,000 |
| 2015/04/21 | 4,050 | 4,100 | 4,040 | 4,085 | +30 | +0.7% | 6,200 |
| 2015/04/20 | 4,030 | 4,125 | 4,030 | 4,055 | -45 | -1.1% | 10,300 |
| 2015/04/17 | 4,130 | 4,130 | 4,070 | 4,100 | -15 | -0.4% | 13,000 |
| 2015/04/16 | 4,055 | 4,120 | 4,015 | 4,115 | +45 | +1.1% | 21,800 |
| 2015/04/15 | 4,085 | 4,085 | 4,050 | 4,070 | +5 | +0.1% | 5,700 |
| 2015/04/14 | 4,060 | 4,085 | 4,050 | 4,065 | +10 | +0.2% | 5,500 |
| 2015/04/13 | 4,110 | 4,150 | 4,055 | 4,055 | -60 | -1.5% | 13,200 |
| 2015/04/10 | 4,170 | 4,220 | 4,115 | 4,115 | -75 | -1.8% | 15,400 |
| 2015/04/09 | 4,170 | 4,200 | 4,170 | 4,190 | +10 | +0.2% | 4,000 |
| 2015/04/08 | 4,235 | 4,240 | 4,155 | 4,180 | -30 | -0.7% | 6,200 |
| 2015/04/07 | 4,155 | 4,215 | 4,125 | 4,210 | +10 | +0.2% | 11,500 |
| 2015/04/06 | 4,195 | 4,205 | 4,155 | 4,200 | +50 | +1.2% | 6,900 |
| 2015/04/03 | 4,135 | 4,180 | 4,125 | 4,150 | +20 | +0.5% | 9,100 |
| 2015/04/02 | 4,085 | 4,140 | 4,085 | 4,130 | +30 | +0.7% | 8,300 |
| 2015/04/01 | 4,120 | 4,145 | 4,080 | 4,100 | -20 | -0.5% | 10,100 |
| 2015/03/31 | 4,165 | 4,165 | 4,100 | 4,120 | -15 | -0.4% | 10,300 |
| 2015/03/30 | 4,100 | 4,150 | 4,095 | 4,135 | +25 | +0.6% | 8,100 |
| 2015/03/27 | 4,090 | 4,155 | 4,085 | 4,110 | -10 | -0.2% | 11,800 |
| 2015/03/26 | 4,190 | 4,235 | 4,095 | 4,120 | -140 | -3.3% | 25,600 |
| 2015/03/25 | 4,250 | 4,295 | 4,220 | 4,260 | +15 | +0.4% | 13,200 |
| 2015/03/24 | 4,260 | 4,290 | 4,185 | 4,245 | -15 | -0.4% | 14,500 |
| 2015/03/23 | 4,175 | 4,285 | 4,175 | 4,260 | +70 | +1.7% | 20,400 |
| 2015/03/20 | 4,210 | 4,210 | 4,100 | 4,190 | -10 | -0.2% | 18,600 |
| 2015/03/19 | 4,280 | 4,280 | 4,195 | 4,200 | -80 | -1.9% | 17,000 |
| 2015/03/18 | 4,280 | 4,305 | 4,275 | 4,280 | -10 | -0.2% | 7,300 |
| 2015/03/17 | 4,355 | 4,355 | 4,280 | 4,290 | -15 | -0.3% | 11,600 |
| 2015/03/16 | 4,230 | 4,390 | 4,230 | 4,305 | +75 | +1.8% | 16,200 |
| 2015/03/13 | 4,270 | 4,280 | 4,200 | 4,230 | -40 | -0.9% | 27,100 |
| 2015/03/12 | 4,280 | 4,300 | 4,250 | 4,270 | +25 | +0.6% | 9,300 |
| 2015/03/11 | 4,260 | 4,285 | 4,215 | 4,245 | -40 | -0.9% | 11,000 |
| 2015/03/10 | 4,415 | 4,450 | 4,280 | 4,285 | -90 | -2.1% | 18,200 |
| 2015/03/09 | 4,300 | 4,390 | 4,265 | 4,375 | +80 | +1.9% | 30,400 |
| 2015/03/06 | 4,190 | 4,300 | 4,170 | 4,295 | +125 | +3% | 27,300 |
| 2015/03/05 | 4,170 | 4,190 | 4,140 | 4,170 | +60 | +1.5% | 16,700 |
| 2015/03/04 | 4,180 | 4,185 | 4,080 | 4,110 | -70 | -1.7% | 13,600 |
| 2015/03/03 | 4,130 | 4,180 | 4,120 | 4,180 | +20 | +0.5% | 19,100 |
| 2015/03/02 | 4,035 | 4,170 | 4,035 | 4,160 | +105 | +2.6% | 20,400 |
| 2015/02/27 | 4,070 | 4,095 | 4,000 | 4,055 | -25 | -0.6% | 16,700 |
| 2015/02/26 | 4,000 | 4,080 | 3,970 | 4,080 | +85 | +2.1% | 27,000 |
| 2015/02/25 | 4,020 | 4,040 | 3,975 | 3,995 | -55 | -1.4% | 28,900 |
| 2015/02/24 | 4,085 | 4,085 | 4,035 | 4,050 | -35 | -0.9% | 19,600 |
| 2015/02/23 | 4,150 | 4,175 | 4,060 | 4,085 | -55 | -1.3% | 18,900 |
2451～
2500
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
