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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 4,100 | 4,150 | 4,100 | 4,140 | -20 | -0.5% | 17,600 |
| 2015/02/19 | 4,100 | 4,175 | 4,095 | 4,160 | -5 | -0.1% | 24,000 |
| 2015/02/18 | 4,120 | 4,175 | 4,100 | 4,165 | +60 | +1.5% | 18,600 |
| 2015/02/17 | 4,050 | 4,115 | 3,950 | 4,105 | +30 | +0.7% | 20,000 |
| 2015/02/16 | 4,110 | 4,150 | 4,050 | 4,075 | -60 | -1.5% | 22,300 |
| 2015/02/13 | 4,150 | 4,180 | 4,100 | 4,135 | +40 | +1% | 26,100 |
| 2015/02/12 | 4,125 | 4,195 | 4,085 | 4,095 | -100 | -2.4% | 28,200 |
| 2015/02/10 | 4,035 | 4,240 | 4,035 | 4,195 | +140 | +3.5% | 27,600 |
| 2015/02/09 | 4,145 | 4,145 | 4,035 | 4,055 | -95 | -2.3% | 20,400 |
| 2015/02/06 | 4,100 | 4,195 | 4,100 | 4,150 | -5 | -0.1% | 18,400 |
| 2015/02/05 | 4,240 | 4,265 | 4,135 | 4,155 | -145 | -3.4% | 32,200 |
| 2015/02/04 | 4,260 | 4,335 | 4,260 | 4,300 | +35 | +0.8% | 23,600 |
| 2015/02/03 | 4,300 | 4,385 | 4,255 | 4,265 | -30 | -0.7% | 36,400 |
| 2015/02/02 | 4,460 | 4,500 | 4,240 | 4,295 | -165 | -3.7% | 81,100 |
| 2015/01/30 | 5,030 | 5,080 | 4,440 | 4,460 | -500 | -10.1% | 171,100 |
| 2015/01/29 | 5,000 | 5,280 | 4,935 | 4,960 | -30 | -0.6% | 469,000 |
| 2015/01/28 | 4,985 | 5,250 | 4,960 | 4,990 | -20 | -0.4% | 109,200 |
| 2015/01/27 | 5,250 | 5,250 | 4,820 | 5,010 | -320 | -6% | 121,700 |
| 2015/01/26 | 5,460 | 5,480 | 5,240 | 5,330 | -190 | -3.4% | 51,000 |
| 2015/01/23 | 5,690 | 5,770 | 5,400 | 5,520 | -160 | -2.8% | 62,800 |
| 2015/01/22 | 5,440 | 5,700 | 5,340 | 5,680 | +280 | +5.2% | 91,400 |
| 2015/01/21 | 5,110 | 5,400 | 5,080 | 5,400 | +220 | +4.2% | 92,400 |
| 2015/01/20 | 4,965 | 5,440 | 4,960 | 5,180 | +180 | +3.6% | 76,700 |
| 2015/01/19 | 4,875 | 5,030 | 4,730 | 5,000 | +170 | +3.5% | 61,000 |
| 2015/01/16 | 5,070 | 5,070 | 4,815 | 4,830 | -320 | -6.2% | 72,000 |
| 2015/01/15 | 5,150 | 5,170 | 4,905 | 5,150 | +20 | +0.4% | 61,300 |
| 2015/01/14 | 5,180 | 5,200 | 5,020 | 5,130 | -40 | -0.8% | 66,800 |
| 2015/01/13 | 4,750 | 5,300 | 4,745 | 5,170 | +460 | +9.8% | 136,100 |
| 2015/01/09 | 4,690 | 4,725 | 4,500 | 4,710 | +90 | +1.9% | 20,600 |
| 2015/01/08 | 4,300 | 4,650 | 4,285 | 4,620 | +300 | +6.9% | 38,700 |
| 2015/01/07 | 4,420 | 4,425 | 4,305 | 4,320 | -65 | -1.5% | 28,800 |
| 2015/01/06 | 4,265 | 4,460 | 4,265 | 4,385 | +15 | +0.3% | 37,200 |
| 2015/01/05 | 4,380 | 4,750 | 4,305 | 4,370 | +65 | +1.5% | 91,300 |
| 2014/12/30 | 4,465 | 4,465 | 4,145 | 4,305 | -155 | -3.5% | 80,000 |
| 2014/12/29 | 4,110 | 4,465 | 4,105 | 4,460 | +420 | +10.4% | 42,500 |
| 2014/12/26 | 3,960 | 4,040 | 3,875 | 4,040 | +210 | +5.5% | 20,200 |
| 2014/12/25 | 3,660 | 3,960 | 3,660 | 3,830 | +170 | +4.6% | 45,300 |
| 2014/12/24 | 3,560 | 3,660 | 3,485 | 3,660 | +125 | +3.5% | 20,500 |
| 2014/12/22 | 3,595 | 3,630 | 3,535 | 3,535 | -5 | -0.1% | 34,800 |
| 2014/12/19 | 3,505 | 3,570 | 3,500 | 3,540 | +80 | +2.3% | 25,900 |
| 2014/12/18 | 3,395 | 3,470 | 3,380 | 3,460 | +110 | +3.3% | 14,500 |
| 2014/12/17 | 3,320 | 3,350 | 3,295 | 3,350 | +20 | +0.6% | 8,400 |
| 2014/12/16 | 3,365 | 3,400 | 3,300 | 3,330 | -40 | -1.2% | 8,100 |
| 2014/12/15 | 3,325 | 3,370 | 3,300 | 3,370 | +60 | +1.8% | 7,000 |
| 2014/12/12 | 3,375 | 3,375 | 3,280 | 3,310 | -65 | -1.9% | 10,200 |
| 2014/12/11 | 3,305 | 3,375 | 3,255 | 3,375 | +25 | +0.7% | 14,200 |
| 2014/12/10 | 3,285 | 3,350 | 3,275 | 3,350 | +15 | +0.4% | 21,600 |
| 2014/12/09 | 3,250 | 3,345 | 3,220 | 3,335 | +75 | +2.3% | 13,600 |
| 2014/12/08 | 3,240 | 3,260 | 3,200 | 3,260 | +20 | +0.6% | 10,500 |
| 2014/12/05 | 3,350 | 3,350 | 3,230 | 3,240 | -115 | -3.4% | 20,800 |
2501～
2550
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
