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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,877 | 2,877 | 2,784 | 2,798 | -79 | -2.7% | 31,200 |
| 2024/07/23 | 2,838 | 2,879 | 2,838 | 2,877 | +36 | +1.3% | 57,100 |
| 2024/07/22 | 2,853 | 2,862 | 2,836 | 2,841 | -17 | -0.6% | 23,900 |
| 2024/07/19 | 2,830 | 2,875 | 2,826 | 2,858 | +18 | +0.6% | 36,000 |
| 2024/07/18 | 2,780 | 2,848 | 2,773 | 2,840 | +68 | +2.5% | 49,800 |
| 2024/07/17 | 2,788 | 2,790 | 2,754 | 2,772 | -10 | -0.4% | 40,100 |
| 2024/07/16 | 2,775 | 2,798 | 2,775 | 2,782 | +28 | +1% | 26,500 |
| 2024/07/12 | 2,750 | 2,776 | 2,742 | 2,754 | +14 | +0.5% | 24,400 |
| 2024/07/11 | 2,730 | 2,741 | 2,723 | 2,740 | +36 | +1.3% | 25,300 |
| 2024/07/10 | 2,715 | 2,729 | 2,682 | 2,704 | -8 | -0.3% | 34,000 |
| 2024/07/09 | 2,680 | 2,743 | 2,680 | 2,712 | +30 | +1.1% | 31,000 |
| 2024/07/08 | 2,716 | 2,716 | 2,681 | 2,682 | -34 | -1.3% | 30,200 |
| 2024/07/05 | 2,766 | 2,796 | 2,714 | 2,716 | -74 | -2.7% | 24,400 |
| 2024/07/04 | 2,791 | 2,815 | 2,790 | 2,790 | +24 | +0.9% | 32,700 |
| 2024/07/03 | 2,765 | 2,790 | 2,763 | 2,766 | -27 | -1% | 20,000 |
| 2024/07/02 | 2,780 | 2,814 | 2,775 | 2,793 | +18 | +0.6% | 34,400 |
| 2024/07/01 | 2,768 | 2,780 | 2,766 | 2,775 | +7 | +0.3% | 15,400 |
| 2024/06/28 | 2,786 | 2,794 | 2,758 | 2,768 | -18 | -0.6% | 22,400 |
| 2024/06/27 | 2,760 | 2,786 | 2,760 | 2,786 | +26 | +0.9% | 25,000 |
| 2024/06/26 | 2,773 | 2,790 | 2,748 | 2,760 | -9 | -0.3% | 31,500 |
| 2024/06/25 | 2,737 | 2,808 | 2,728 | 2,769 | +36 | +1.3% | 154,500 |
| 2024/06/24 | 2,755 | 2,773 | 2,695 | 2,733 | +28 | +1% | 47,800 |
| 2024/06/21 | 2,659 | 2,752 | 2,659 | 2,705 | +59 | +2.2% | 258,000 |
| 2024/06/20 | 2,613 | 2,648 | 2,613 | 2,646 | +42 | +1.6% | 39,400 |
| 2024/06/19 | 2,595 | 2,604 | 2,571 | 2,604 | +19 | +0.7% | 25,500 |
| 2024/06/18 | 2,600 | 2,603 | 2,584 | 2,585 | +11 | +0.4% | 19,900 |
| 2024/06/17 | 2,602 | 2,602 | 2,552 | 2,574 | -57 | -2.2% | 65,600 |
| 2024/06/14 | 2,582 | 2,639 | 2,582 | 2,631 | +25 | +1% | 51,100 |
| 2024/06/13 | 2,632 | 2,632 | 2,590 | 2,606 | -17 | -0.6% | 32,500 |
| 2024/06/12 | 2,674 | 2,674 | 2,620 | 2,623 | -12 | -0.5% | 35,700 |
| 2024/06/11 | 2,658 | 2,674 | 2,629 | 2,635 | -15 | -0.6% | 34,000 |
| 2024/06/10 | 2,616 | 2,657 | 2,597 | 2,650 | +55 | +2.1% | 29,700 |
| 2024/06/07 | 2,614 | 2,621 | 2,595 | 2,595 | -19 | -0.7% | 23,000 |
| 2024/06/06 | 2,634 | 2,636 | 2,593 | 2,614 | -20 | -0.8% | 36,400 |
| 2024/06/05 | 2,638 | 2,662 | 2,623 | 2,634 | -7 | -0.3% | 27,600 |
| 2024/06/04 | 2,637 | 2,656 | 2,610 | 2,641 | +31 | +1.2% | 48,000 |
| 2024/06/03 | 2,650 | 2,650 | 2,595 | 2,610 | -37 | -1.4% | 40,500 |
| 2024/05/31 | 2,600 | 2,647 | 2,573 | 2,647 | +75 | +2.9% | 111,500 |
| 2024/05/30 | 2,530 | 2,572 | 2,510 | 2,572 | +41 | +1.6% | 38,300 |
| 2024/05/29 | 2,558 | 2,573 | 2,526 | 2,531 | -27 | -1.1% | 27,900 |
| 2024/05/28 | 2,589 | 2,619 | 2,550 | 2,558 | -7 | -0.3% | 39,600 |
| 2024/05/27 | 2,544 | 2,570 | 2,526 | 2,565 | +29 | +1.1% | 42,700 |
| 2024/05/24 | 2,529 | 2,559 | 2,529 | 2,536 | +3 | +0.1% | 39,500 |
| 2024/05/23 | 2,507 | 2,537 | 2,482 | 2,533 | +9 | +0.4% | 39,700 |
| 2024/05/22 | 2,544 | 2,554 | 2,516 | 2,524 | -20 | -0.8% | 35,600 |
| 2024/05/21 | 2,565 | 2,598 | 2,536 | 2,544 | -21 | -0.8% | 42,500 |
| 2024/05/20 | 2,606 | 2,606 | 2,565 | 2,565 | -28 | -1.1% | 24,100 |
| 2024/05/17 | 2,554 | 2,616 | 2,554 | 2,593 | +17 | +0.7% | 41,300 |
| 2024/05/16 | 2,614 | 2,614 | 2,568 | 2,576 | -26 | -1% | 39,700 |
| 2024/05/15 | 2,580 | 2,612 | 2,567 | 2,602 | +22 | +0.9% | 52,800 |
251～
300
件表示中 / 7008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 | 290,700円 | +4.6% | -4.4% | 3.78% | 10.56倍 | 1.09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 |
| Ｐウォーター | 325,000円 | +4.0% | +5.7% | 3.38% | 14.87倍 | 3.86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 |
| ＤｙＤｏ | 269,400円 | +5.2% | +9.2% | 1.11% | 21.30倍 | 0.93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 |
| カンロ | 191,200円 | +7.3% | +3.1% | 1.62% | 24.42倍 | 4.51倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| Ｓ Ｆｏｏｄｓ | 270,500円 | +6.9% | +33.1% | 3.84% | 19.04倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
