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 |
|---|---|---|---|---|---|---|---|
| 2007/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/02 | 3,630 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2007/03/01 | 3,630 | 3,630 | 3,600 | 3,620 | +20 | +0.6% | 700 |
| 2007/02/28 | 3,250 | 3,600 | 3,250 | 3,600 | +50 | +1.4% | 5,300 |
| 2007/02/27 | 3,630 | 3,650 | 3,470 | 3,550 | -80 | -2.2% | 5,300 |
| 2007/02/26 | 3,610 | 3,630 | 3,610 | 3,630 | +30 | +0.8% | 10,600 |
| 2007/02/23 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 5,100 |
| 2007/02/22 | 3,600 | 3,600 | 3,570 | 3,600 | ±0 | ±0% | 7,000 |
| 2007/02/21 | 3,590 | 3,600 | 3,580 | 3,600 | +10 | +0.3% | 7,600 |
| 2007/02/20 | 3,580 | 3,590 | 3,580 | 3,590 | +10 | +0.3% | 10,200 |
| 2007/02/19 | 3,570 | 3,590 | 3,570 | 3,580 | ±0 | ±0% | 10,900 |
| 2007/02/16 | 3,580 | 3,590 | 3,570 | 3,580 | +20 | +0.6% | 15,700 |
| 2007/02/15 | 3,580 | 3,580 | 3,560 | 3,560 | -30 | -0.8% | 8,500 |
| 2007/02/14 | 3,550 | 3,590 | 3,540 | 3,590 | +60 | +1.7% | 2,600 |
| 2007/02/13 | 3,490 | 3,540 | 3,440 | 3,530 | +30 | +0.9% | 3,300 |
| 2007/02/09 | 3,480 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 1,000 |
| 2007/02/08 | 3,500 | 3,500 | 3,480 | 3,480 | +30 | +0.9% | 5,900 |
| 2007/02/07 | 3,440 | 3,480 | 3,440 | 3,450 | +30 | +0.9% | 3,300 |
| 2007/02/06 | 3,410 | 3,430 | 3,410 | 3,420 | +20 | +0.6% | 1,400 |
| 2007/02/05 | 3,400 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 7,100 |
| 2007/02/02 | 3,400 | 3,400 | 3,380 | 3,380 | -30 | -0.9% | 6,900 |
| 2007/02/01 | 3,400 | 3,440 | 3,400 | 3,410 | -20 | -0.6% | 500 |
| 2007/01/31 | 3,400 | 3,440 | 3,400 | 3,430 | +120 | +3.6% | 3,400 |
| 2007/01/30 | 3,350 | 3,450 | 3,310 | 3,310 | -50 | -1.5% | 6,700 |
| 2007/01/29 | 3,340 | 3,360 | 3,300 | 3,360 | +20 | +0.6% | 6,700 |
| 2007/01/26 | 3,320 | 3,340 | 3,320 | 3,340 | -20 | -0.6% | 2,600 |
| 2007/01/25 | 3,280 | 3,380 | 3,280 | 3,360 | +220 | +7% | 15,500 |
| 2007/01/24 | 3,330 | 3,330 | 3,130 | 3,140 | +10 | +0.3% | 26,000 |
| 2007/01/23 | 3,520 | 3,520 | 3,130 | 3,130 | -330 | -9.5% | 17,800 |
| 2007/01/22 | 3,420 | 3,520 | 3,420 | 3,460 | +40 | +1.2% | 3,300 |
| 2007/01/19 | 3,420 | 3,430 | 3,420 | 3,420 | -10 | -0.3% | 3,700 |
| 2007/01/18 | 3,450 | 3,470 | 3,420 | 3,430 | -70 | -2% | 7,200 |
| 2007/01/17 | 3,460 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 2,500 |
| 2007/01/16 | 3,520 | 3,520 | 3,500 | 3,500 | -40 | -1.1% | 6,700 |
| 2007/01/15 | 3,540 | 3,540 | 3,540 | 3,540 | +40 | +1.1% | 100 |
| 2007/01/12 | 3,500 | 3,510 | 3,500 | 3,500 | -70 | -2% | 5,800 |
| 2007/01/11 | 3,550 | 3,570 | 3,490 | 3,570 | +30 | +0.8% | 4,900 |
| 2007/01/10 | 3,440 | 3,540 | 3,440 | 3,540 | -40 | -1.1% | 1,500 |
| 2007/01/09 | 3,380 | 3,580 | 3,380 | 3,580 | +160 | +4.7% | 2,300 |
| 2007/01/05 | 3,510 | 3,510 | 3,420 | 3,420 | -130 | -3.7% | 2,000 |
| 2007/01/04 | 3,650 | 3,650 | 3,550 | 3,550 | -50 | -1.4% | 300 |
| 2006/12/29 | 3,590 | 3,600 | 3,590 | 3,600 | +50 | +1.4% | 200 |
| 2006/12/28 | 3,520 | 3,550 | 3,500 | 3,550 | -20 | -0.6% | 700 |
| 2006/12/27 | 3,640 | 3,640 | 3,480 | 3,570 | -120 | -3.3% | 2,900 |
| 2006/12/26 | 3,700 | 3,700 | 3,630 | 3,690 | -10 | -0.3% | 9,700 |
| 2006/12/25 | 3,600 | 3,700 | 3,600 | 3,700 | +150 | +4.2% | 14,700 |
| 2006/12/22 | 3,500 | 3,550 | 3,500 | 3,550 | +100 | +2.9% | 9,900 |
| 2006/12/21 | 3,500 | 3,550 | 3,450 | 3,450 | -50 | -1.4% | 6,000 |
| 2006/12/20 | 3,530 | 3,530 | 3,410 | 3,500 | ±0 | ±0% | 2,400 |
| 2006/12/19 | 3,450 | 3,500 | 3,450 | 3,500 | +100 | +2.9% | 1,500 |
4451～
4500
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
