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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 3,400 | 3,400 | 3,370 | 3,400 | ±0 | ±0% | 2,400 |
| 2006/12/15 | 3,320 | 3,400 | 3,320 | 3,400 | +50 | +1.5% | 2,200 |
| 2006/12/14 | 3,400 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 3,500 |
| 2006/12/13 | 3,480 | 3,490 | 3,400 | 3,400 | -180 | -5% | 2,800 |
| 2006/12/12 | 3,650 | 3,650 | 3,520 | 3,580 | -70 | -1.9% | 6,300 |
| 2006/12/11 | 3,630 | 3,650 | 3,610 | 3,650 | +10 | +0.3% | 1,900 |
| 2006/12/08 | 3,650 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 6,300 |
| 2006/12/07 | 3,620 | 3,650 | 3,610 | 3,650 | +30 | +0.8% | 2,600 |
| 2006/12/06 | 3,650 | 3,660 | 3,590 | 3,620 | -40 | -1.1% | 3,800 |
| 2006/12/05 | 3,550 | 3,660 | 3,550 | 3,660 | +90 | +2.5% | 14,700 |
| 2006/12/04 | 3,500 | 3,570 | 3,480 | 3,570 | +70 | +2% | 8,100 |
| 2006/12/01 | 3,440 | 3,520 | 3,390 | 3,500 | +150 | +4.5% | 9,000 |
| 2006/11/30 | 3,300 | 3,500 | 3,300 | 3,350 | ±0 | ±0% | 5,300 |
| 2006/11/29 | 3,370 | 3,370 | 3,350 | 3,350 | -60 | -1.8% | 1,000 |
| 2006/11/28 | 3,400 | 3,460 | 3,370 | 3,410 | -80 | -2.3% | 6,700 |
| 2006/11/27 | 3,400 | 3,500 | 3,400 | 3,490 | +140 | +4.2% | 11,800 |
| 2006/11/24 | 3,320 | 3,350 | 3,310 | 3,350 | +50 | +1.5% | 10,500 |
| 2006/11/22 | 3,300 | 3,330 | 3,290 | 3,300 | -20 | -0.6% | 21,500 |
| 2006/11/21 | 3,300 | 3,320 | 3,290 | 3,320 | +20 | +0.6% | 6,800 |
| 2006/11/20 | 3,310 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 6,600 |
| 2006/11/17 | 3,300 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 3,600 |
| 2006/11/16 | 3,300 | 3,320 | 3,290 | 3,300 | -20 | -0.6% | 4,700 |
| 2006/11/15 | 3,300 | 3,320 | 3,290 | 3,320 | ±0 | ±0% | 4,700 |
| 2006/11/14 | 3,300 | 3,320 | 3,300 | 3,320 | +30 | +0.9% | 9,300 |
| 2006/11/13 | 3,300 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 7,100 |
| 2006/11/10 | 3,310 | 3,310 | 3,290 | 3,300 | -10 | -0.3% | 6,400 |
| 2006/11/09 | 3,300 | 3,330 | 3,290 | 3,310 | -10 | -0.3% | 6,500 |
| 2006/11/08 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 7,300 |
| 2006/11/07 | 3,270 | 3,300 | 3,270 | 3,300 | -20 | -0.6% | 4,800 |
| 2006/11/06 | 3,320 | 3,320 | 3,270 | 3,320 | +10 | +0.3% | 3,100 |
| 2006/11/02 | 3,210 | 3,330 | 3,200 | 3,310 | +60 | +1.8% | 15,400 |
| 2006/11/01 | 3,200 | 3,310 | 3,200 | 3,250 | ±0 | ±0% | 7,600 |
| 2006/10/31 | 3,300 | 3,300 | 3,210 | 3,250 | -50 | -1.5% | 7,700 |
| 2006/10/30 | 3,260 | 3,300 | 3,260 | 3,300 | -10 | -0.3% | 7,400 |
| 2006/10/27 | 3,300 | 3,310 | 3,290 | 3,310 | +10 | +0.3% | 12,100 |
| 2006/10/26 | 3,250 | 3,330 | 3,220 | 3,300 | ±0 | ±0% | 25,600 |
| 2006/10/25 | 3,150 | 3,300 | 3,140 | 3,300 | +160 | +5.1% | 26,300 |
| 2006/10/24 | 3,090 | 3,140 | 3,090 | 3,140 | +40 | +1.3% | 10,400 |
| 2006/10/23 | 3,050 | 3,100 | 3,050 | 3,100 | ±0 | ±0% | 9,400 |
| 2006/10/20 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 6,000 |
| 2006/10/19 | 3,110 | 3,120 | 3,100 | 3,100 | -10 | -0.3% | 6,900 |
| 2006/10/18 | 3,100 | 3,110 | 3,100 | 3,110 | ±0 | ±0% | 900 |
| 2006/10/17 | 3,100 | 3,110 | 3,100 | 3,110 | ±0 | ±0% | 1,200 |
| 2006/10/16 | 3,000 | 3,110 | 3,000 | 3,110 | +20 | +0.6% | 16,800 |
| 2006/10/13 | 3,100 | 3,110 | 3,090 | 3,090 | -10 | -0.3% | 21,500 |
| 2006/10/12 | 3,110 | 3,110 | 3,100 | 3,100 | ±0 | ±0% | 14,600 |
| 2006/10/11 | 3,110 | 3,110 | 3,050 | 3,100 | -10 | -0.3% | 16,900 |
| 2006/10/10 | 3,080 | 3,110 | 3,080 | 3,110 | +40 | +1.3% | 20,100 |
| 2006/10/06 | 3,060 | 3,070 | 3,050 | 3,070 | +10 | +0.3% | 16,400 |
| 2006/10/05 | 3,030 | 3,060 | 3,030 | 3,060 | +60 | +2% | 19,500 |
4501～
4550
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
