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 |
|---|---|---|---|---|---|---|---|
| 2006/02/28 | 3,050 | 3,050 | 2,960 | 3,020 | +20 | +0.7% | 11,300 |
| 2006/02/27 | 2,990 | 3,000 | 2,960 | 3,000 | +35 | +1.2% | 15,400 |
| 2006/02/24 | 2,950 | 2,990 | 2,920 | 2,965 | +15 | +0.5% | 3,400 |
| 2006/02/23 | 2,850 | 2,950 | 2,850 | 2,950 | +20 | +0.7% | 10,700 |
| 2006/02/22 | 2,900 | 2,955 | 2,900 | 2,930 | ±0 | ±0% | 3,600 |
| 2006/02/21 | 2,890 | 2,945 | 2,885 | 2,930 | -15 | -0.5% | 6,100 |
| 2006/02/20 | 2,855 | 2,945 | 2,800 | 2,945 | +50 | +1.7% | 9,400 |
| 2006/02/17 | 2,895 | 2,915 | 2,895 | 2,895 | -5 | -0.2% | 5,400 |
| 2006/02/16 | 2,900 | 2,925 | 2,880 | 2,900 | -30 | -1% | 7,600 |
| 2006/02/15 | 2,910 | 3,000 | 2,910 | 2,930 | +60 | +2.1% | 8,100 |
| 2006/02/14 | 2,950 | 2,950 | 2,710 | 2,870 | -120 | -4% | 7,500 |
| 2006/02/13 | 2,990 | 3,000 | 2,985 | 2,990 | -5 | -0.2% | 12,000 |
| 2006/02/10 | 3,020 | 3,020 | 2,950 | 2,995 | ±0 | ±0% | 15,600 |
| 2006/02/09 | 2,995 | 3,010 | 2,990 | 2,995 | ±0 | ±0% | 5,600 |
| 2006/02/08 | 3,010 | 3,010 | 2,990 | 2,995 | -15 | -0.5% | 13,000 |
| 2006/02/07 | 2,995 | 3,010 | 2,995 | 3,010 | +15 | +0.5% | 6,000 |
| 2006/02/06 | 3,000 | 3,010 | 2,990 | 2,995 | -15 | -0.5% | 6,400 |
| 2006/02/03 | 3,010 | 3,030 | 2,985 | 3,010 | ±0 | ±0% | 9,300 |
| 2006/02/02 | 3,020 | 3,030 | 3,000 | 3,010 | +10 | +0.3% | 9,200 |
| 2006/02/01 | 3,010 | 3,070 | 3,000 | 3,000 | -20 | -0.7% | 7,800 |
| 2006/01/31 | 3,000 | 3,040 | 3,000 | 3,020 | ±0 | ±0% | 4,800 |
| 2006/01/30 | 3,050 | 3,060 | 3,010 | 3,020 | -20 | -0.7% | 10,800 |
| 2006/01/27 | 3,030 | 3,060 | 3,000 | 3,040 | +40 | +1.3% | 10,600 |
| 2006/01/26 | 3,020 | 3,020 | 3,000 | 3,000 | -10 | -0.3% | 6,600 |
| 2006/01/25 | 3,010 | 3,030 | 2,995 | 3,010 | +10 | +0.3% | 21,800 |
| 2006/01/24 | 2,995 | 3,050 | 2,995 | 3,000 | +5 | +0.2% | 6,700 |
| 2006/01/23 | 3,070 | 3,070 | 2,995 | 2,995 | -55 | -1.8% | 19,600 |
| 2006/01/20 | 3,100 | 3,140 | 3,010 | 3,050 | +50 | +1.7% | 16,100 |
| 2006/01/19 | 2,895 | 3,020 | 2,895 | 3,000 | +75 | +2.6% | 8,000 |
| 2006/01/18 | 3,040 | 3,040 | 2,870 | 2,925 | -125 | -4.1% | 30,300 |
| 2006/01/17 | 3,050 | 3,110 | 2,990 | 3,050 | -100 | -3.2% | 36,900 |
| 2006/01/16 | 3,080 | 3,150 | 3,020 | 3,150 | +140 | +4.7% | 29,800 |
| 2006/01/13 | 2,980 | 3,090 | 2,980 | 3,010 | -20 | -0.7% | 16,800 |
| 2006/01/12 | 2,985 | 3,100 | 2,950 | 3,030 | +30 | +1% | 45,800 |
| 2006/01/11 | 2,910 | 3,000 | 2,900 | 3,000 | +100 | +3.4% | 29,100 |
| 2006/01/10 | 2,890 | 2,920 | 2,880 | 2,900 | +20 | +0.7% | 16,900 |
| 2006/01/06 | 2,880 | 2,900 | 2,860 | 2,880 | ±0 | ±0% | 22,800 |
| 2006/01/05 | 2,880 | 2,880 | 2,870 | 2,880 | ±0 | ±0% | 9,500 |
| 2006/01/04 | 2,835 | 2,905 | 2,835 | 2,880 | +45 | +1.6% | 6,700 |
| 2005/12/30 | 2,835 | 2,835 | 2,830 | 2,835 | +5 | +0.2% | 2,100 |
| 2005/12/29 | 2,840 | 2,840 | 2,830 | 2,830 | -10 | -0.4% | 2,500 |
| 2005/12/28 | 2,820 | 2,840 | 2,820 | 2,840 | +15 | +0.5% | 7,300 |
| 2005/12/27 | 2,840 | 2,840 | 2,820 | 2,825 | -15 | -0.5% | 4,500 |
| 2005/12/26 | 2,840 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 16,900 |
| 2005/12/22 | 2,840 | 2,845 | 2,810 | 2,830 | +10 | +0.4% | 15,300 |
| 2005/12/21 | 2,840 | 2,840 | 2,810 | 2,820 | -20 | -0.7% | 8,600 |
| 2005/12/20 | 2,840 | 2,840 | 2,835 | 2,840 | ±0 | ±0% | 2,700 |
| 2005/12/19 | 2,835 | 2,840 | 2,830 | 2,840 | +25 | +0.9% | 2,400 |
| 2005/12/16 | 2,840 | 2,840 | 2,815 | 2,815 | -25 | -0.9% | 11,400 |
| 2005/12/15 | 2,830 | 2,840 | 2,830 | 2,840 | ±0 | ±0% | 2,200 |
4701～
4750
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
