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 |
|---|---|---|---|---|---|---|---|
| 2007/05/18 | 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 |
| 2007/05/08 | 3,320 | 3,370 | 3,320 | 3,350 | ±0 | ±0% | 400 |
| 2007/05/07 | 3,330 | 3,350 | 3,330 | 3,350 | +30 | +0.9% | 200 |
| 2007/05/02 | 3,400 | 3,400 | 3,320 | 3,320 | +10 | +0.3% | 300 |
| 2007/05/01 | 3,280 | 3,310 | 3,280 | 3,310 | -80 | -2.4% | 1,000 |
| 2007/04/27 | 3,390 | 3,390 | 3,390 | 3,390 | +60 | +1.8% | 300 |
| 2007/04/26 | 3,320 | 3,330 | 3,320 | 3,330 | -130 | -3.8% | 500 |
| 2007/04/25 | 3,450 | 3,460 | 3,450 | 3,460 | +20 | +0.6% | 8,400 |
| 2007/04/24 | 3,340 | 3,440 | 3,340 | 3,440 | +40 | +1.2% | 1,600 |
| 2007/04/23 | 3,450 | 3,450 | 3,400 | 3,400 | +60 | +1.8% | 1,600 |
| 2007/04/20 | 3,170 | 3,340 | 3,170 | 3,340 | +70 | +2.1% | 4,700 |
| 2007/04/19 | 3,250 | 3,330 | 3,250 | 3,270 | -30 | -0.9% | 500 |
| 2007/04/18 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 600 |
| 2007/04/17 | 3,370 | 3,370 | 3,350 | 3,350 | +40 | +1.2% | 1,200 |
| 2007/04/16 | 3,280 | 3,310 | 3,280 | 3,310 | +30 | +0.9% | 300 |
| 2007/04/13 | 3,300 | 3,300 | 3,280 | 3,280 | -20 | -0.6% | 2,700 |
| 2007/04/12 | 3,310 | 3,310 | 3,300 | 3,300 | -40 | -1.2% | 1,100 |
| 2007/04/11 | 3,370 | 3,370 | 3,310 | 3,340 | -20 | -0.6% | 1,900 |
| 2007/04/10 | 3,390 | 3,390 | 3,360 | 3,360 | -50 | -1.5% | 1,500 |
| 2007/04/09 | 3,430 | 3,430 | 3,390 | 3,410 | -60 | -1.7% | 700 |
| 2007/04/06 | 3,470 | 3,470 | 3,470 | 3,470 | -10 | -0.3% | 100 |
| 2007/04/05 | 3,480 | 3,480 | 3,480 | 3,480 | - | - | 100 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 3,450 | 3,480 | 3,430 | 3,480 | -60 | -1.7% | 1,000 |
| 2007/03/30 | 3,550 | 3,550 | 3,500 | 3,540 | -10 | -0.3% | 300 |
| 2007/03/29 | 3,550 | 3,550 | 3,550 | 3,550 | -40 | -1.1% | 100 |
| 2007/03/28 | 3,510 | 3,590 | 3,500 | 3,590 | +80 | +2.3% | 700 |
| 2007/03/27 | 3,510 | 3,510 | 3,510 | 3,510 | -160 | -4.4% | 400 |
| 2007/03/26 | 3,650 | 3,680 | 3,590 | 3,670 | +70 | +1.9% | 13,100 |
| 2007/03/23 | 3,490 | 3,600 | 3,490 | 3,600 | +120 | +3.4% | 4,300 |
| 2007/03/22 | 3,500 | 3,500 | 3,480 | 3,480 | -60 | -1.7% | 600 |
| 2007/03/20 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2007/03/19 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 1,400 |
| 2007/03/16 | 3,430 | 3,500 | 3,410 | 3,500 | +30 | +0.9% | 1,400 |
| 2007/03/15 | 3,500 | 3,520 | 3,470 | 3,470 | -30 | -0.9% | 2,600 |
| 2007/03/14 | 3,500 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 800 |
| 2007/03/13 | 3,450 | 3,500 | 3,450 | 3,500 | - | - | 200 |
| 2007/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/09 | 3,600 | 3,600 | 3,540 | 3,540 | -50 | -1.4% | 1,600 |
| 2007/03/08 | 3,570 | 3,590 | 3,570 | 3,590 | +20 | +0.6% | 300 |
| 2007/03/07 | 3,540 | 3,570 | 3,540 | 3,570 | +60 | +1.7% | 200 |
| 2007/03/06 | 3,440 | 3,540 | 3,390 | 3,510 | - | - | 1,000 |
4401～
4450
件表示中 / 6952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 | 253,300円 | +4.5% | -6.8% | 3.47% | 8.50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 |
| Ｐウォーター | 286,000円 | +4.0% | +5.7% | 3.85% | 13.06倍 | 3.39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 |
| Ｓ Ｆｏｏｄｓ | 263,600円 | +6.9% | +33.1% | 3.95% | 18.54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 |
| エスビー | 277,900円 | +2.8% | +1.6% | 1.73% | 8.84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 | 230,200円 | +3.1% | -6.9% | 4.00% | 15.10倍 | 1.04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
