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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 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 |
| 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 |
2451～
2500
件表示中 / 6998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 | 274,800円 | +4.6% | -4.4% | 4.00% | 9.98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 | 267,200円 | +5.2% | +9.2% | 1.12% | 21.12倍 | 0.92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 | 312,500円 | +2.8% | +1.6% | 1.54% | 9.94倍 | 0.94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 | 253,800円 | +6.9% | +33.1% | 4.10% | 17.86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 | 227,300円 | +17.4% | +1.5% | 4.75% | 12.52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
