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 |
|---|---|---|---|---|---|---|---|
| 2007/07/18 | 3,230 | 3,240 | 3,230 | 3,230 | -10 | -0.3% | 800 |
| 2007/07/17 | 3,220 | 3,240 | 3,220 | 3,240 | -20 | -0.6% | 1,900 |
| 2007/07/13 | 3,300 | 3,300 | 3,250 | 3,260 | -40 | -1.2% | 300 |
| 2007/07/12 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 100 |
| 2007/07/11 | 3,310 | 3,310 | 3,300 | 3,300 | -50 | -1.5% | 200 |
| 2007/07/10 | 3,340 | 3,350 | 3,340 | 3,350 | - | - | 200 |
| 2007/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/07/06 | 3,290 | 3,350 | 3,290 | 3,350 | +70 | +2.1% | 1,100 |
| 2007/07/05 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 700 |
| 2007/07/04 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 100 |
| 2007/07/03 | 3,260 | 3,260 | 3,260 | 3,260 | -20 | -0.6% | 100 |
| 2007/07/02 | 3,270 | 3,280 | 3,270 | 3,280 | +70 | +2.2% | 600 |
| 2007/06/29 | 3,220 | 3,220 | 3,210 | 3,210 | +10 | +0.3% | 900 |
| 2007/06/28 | 3,270 | 3,270 | 3,200 | 3,200 | -70 | -2.1% | 3,400 |
| 2007/06/27 | 3,240 | 3,290 | 3,240 | 3,270 | ±0 | ±0% | 2,600 |
| 2007/06/26 | 3,270 | 3,290 | 3,270 | 3,270 | -80 | -2.4% | 600 |
| 2007/06/25 | 3,300 | 3,400 | 3,270 | 3,350 | -50 | -1.5% | 11,100 |
| 2007/06/22 | 3,350 | 3,400 | 3,300 | 3,400 | +140 | +4.3% | 9,400 |
| 2007/06/21 | 3,270 | 3,290 | 3,260 | 3,260 | ±0 | ±0% | 300 |
| 2007/06/20 | 3,290 | 3,290 | 3,260 | 3,260 | - | - | 300 |
| 2007/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/18 | 3,250 | 3,250 | 3,250 | 3,250 | -10 | -0.3% | 200 |
| 2007/06/15 | 3,250 | 3,260 | 3,250 | 3,260 | -50 | -1.5% | 1,100 |
| 2007/06/14 | 3,310 | 3,310 | 3,310 | 3,310 | -20 | -0.6% | 100 |
| 2007/06/13 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 100 |
| 2007/06/12 | 3,320 | 3,340 | 3,300 | 3,330 | ±0 | ±0% | 1,000 |
| 2007/06/11 | 3,280 | 3,330 | 3,280 | 3,330 | +10 | +0.3% | 400 |
| 2007/06/08 | 3,320 | 3,320 | 3,320 | 3,320 | +20 | +0.6% | 500 |
| 2007/06/07 | 3,250 | 3,300 | 3,220 | 3,300 | +40 | +1.2% | 1,100 |
| 2007/06/06 | 3,230 | 3,260 | 3,210 | 3,260 | +10 | +0.3% | 1,600 |
| 2007/06/05 | 3,250 | 3,260 | 3,250 | 3,250 | -70 | -2.1% | 1,300 |
| 2007/06/04 | 3,270 | 3,320 | 3,270 | 3,320 | - | - | 1,300 |
| 2007/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/31 | 3,270 | 3,330 | 3,230 | 3,330 | -10 | -0.3% | 1,400 |
| 2007/05/30 | 3,350 | 3,350 | 3,250 | 3,340 | -20 | -0.6% | 1,900 |
| 2007/05/29 | 3,430 | 3,430 | 3,310 | 3,360 | -60 | -1.8% | 600 |
| 2007/05/28 | 3,430 | 3,430 | 3,280 | 3,420 | -60 | -1.7% | 400 |
| 2007/05/25 | 3,430 | 3,500 | 3,400 | 3,480 | +50 | +1.5% | 8,300 |
| 2007/05/24 | 3,310 | 3,430 | 3,300 | 3,430 | +110 | +3.3% | 2,500 |
| 2007/05/23 | 3,420 | 3,420 | 3,320 | 3,320 | - | - | 1,800 |
| 2007/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/21 | 3,210 | 3,400 | 3,210 | 3,360 | +80 | +2.4% | 6,000 |
| 2007/05/18 | 3,210 | 3,280 | 3,180 | 3,280 | +50 | +1.5% | 8,800 |
| 2007/05/17 | 3,150 | 3,240 | 3,030 | 3,230 | -70 | -2.1% | 4,000 |
| 2007/05/16 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 200 |
| 2007/05/15 | 3,300 | 3,300 | 3,290 | 3,300 | +100 | +3.1% | 2,200 |
| 2007/05/14 | 3,260 | 3,260 | 3,200 | 3,200 | -100 | -3% | 3,400 |
| 2007/05/11 | 3,350 | 3,350 | 3,300 | 3,300 | - | - | 200 |
| 2007/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/09 | 3,300 | 3,300 | 3,300 | 3,300 | -50 | -1.5% | 500 |
4401～
4450
件表示中 / 6994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 | 272,100円 | +4.6% | -4.4% | 4.04% | 9.88倍 | 1.02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 |
| エスビー | 316,000円 | +2.8% | +1.6% | 1.52% | 10.05倍 | 0.95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 | 263,700円 | +6.9% | +33.1% | 3.94% | 18.56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 |
| ウェルネオ | 225,800円 | +17.4% | +1.5% | 4.78% | 12.44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 |
| ブルボン | 259,000円 | +4.0% | -18.3% | 1.54% | 14.56倍 | 1.02倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
