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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,550 | 2,553 | 2,528 | 2,538 | +12 | +0.5% | 27,700 |
| 2024/11/20 | 2,527 | 2,578 | 2,508 | 2,526 | ±0 | ±0% | 40,800 |
| 2024/11/19 | 2,601 | 2,627 | 2,526 | 2,526 | -74 | -2.8% | 69,400 |
| 2024/11/18 | 2,641 | 2,660 | 2,596 | 2,600 | -12 | -0.5% | 33,400 |
| 2024/11/15 | 2,626 | 2,655 | 2,612 | 2,612 | -29 | -1.1% | 24,400 |
| 2024/11/14 | 2,710 | 2,710 | 2,605 | 2,641 | -108 | -3.9% | 39,400 |
| 2024/11/13 | 2,747 | 2,771 | 2,741 | 2,749 | +17 | +0.6% | 23,600 |
| 2024/11/12 | 2,725 | 2,770 | 2,725 | 2,732 | +7 | +0.3% | 19,800 |
| 2024/11/11 | 2,723 | 2,735 | 2,716 | 2,725 | -20 | -0.7% | 15,400 |
| 2024/11/08 | 2,730 | 2,745 | 2,718 | 2,745 | +25 | +0.9% | 15,200 |
| 2024/11/07 | 2,700 | 2,735 | 2,699 | 2,720 | +42 | +1.6% | 30,900 |
| 2024/11/06 | 2,685 | 2,713 | 2,672 | 2,678 | +4 | +0.1% | 21,600 |
| 2024/11/05 | 2,675 | 2,695 | 2,644 | 2,674 | +21 | +0.8% | 11,600 |
| 2024/11/01 | 2,675 | 2,675 | 2,642 | 2,653 | -22 | -0.8% | 14,600 |
| 2024/10/31 | 2,672 | 2,694 | 2,670 | 2,675 | -19 | -0.7% | 17,800 |
| 2024/10/30 | 2,662 | 2,699 | 2,632 | 2,694 | +10 | +0.4% | 115,100 |
| 2024/10/29 | 2,650 | 2,684 | 2,650 | 2,684 | +42 | +1.6% | 16,800 |
| 2024/10/28 | 2,602 | 2,647 | 2,602 | 2,642 | +45 | +1.7% | 14,500 |
| 2024/10/25 | 2,631 | 2,631 | 2,589 | 2,597 | -25 | -1% | 23,100 |
| 2024/10/24 | 2,610 | 2,630 | 2,605 | 2,622 | +12 | +0.5% | 14,400 |
| 2024/10/23 | 2,624 | 2,631 | 2,610 | 2,610 | -28 | -1.1% | 16,800 |
| 2024/10/22 | 2,625 | 2,645 | 2,614 | 2,638 | +28 | +1.1% | 22,800 |
| 2024/10/21 | 2,631 | 2,644 | 2,610 | 2,610 | -45 | -1.7% | 20,400 |
| 2024/10/18 | 2,620 | 2,670 | 2,612 | 2,655 | +35 | +1.3% | 41,400 |
| 2024/10/17 | 2,645 | 2,645 | 2,620 | 2,620 | -27 | -1% | 18,600 |
| 2024/10/16 | 2,650 | 2,695 | 2,647 | 2,647 | -29 | -1.1% | 26,300 |
| 2024/10/15 | 2,652 | 2,690 | 2,652 | 2,676 | +24 | +0.9% | 19,400 |
| 2024/10/11 | 2,644 | 2,669 | 2,638 | 2,652 | -2 | -0.1% | 23,100 |
| 2024/10/10 | 2,650 | 2,661 | 2,632 | 2,654 | +12 | +0.5% | 12,900 |
| 2024/10/09 | 2,639 | 2,661 | 2,627 | 2,642 | +3 | +0.1% | 19,000 |
| 2024/10/08 | 2,665 | 2,665 | 2,633 | 2,639 | -54 | -2% | 14,300 |
| 2024/10/07 | 2,713 | 2,713 | 2,672 | 2,693 | -10 | -0.4% | 25,600 |
| 2024/10/04 | 2,682 | 2,730 | 2,674 | 2,703 | +39 | +1.5% | 44,700 |
| 2024/10/03 | 2,693 | 2,712 | 2,659 | 2,664 | +16 | +0.6% | 28,700 |
| 2024/10/02 | 2,620 | 2,655 | 2,618 | 2,648 | +13 | +0.5% | 41,000 |
| 2024/10/01 | 2,590 | 2,644 | 2,590 | 2,635 | +53 | +2.1% | 29,200 |
| 2024/09/30 | 2,566 | 2,590 | 2,558 | 2,582 | -37 | -1.4% | 30,400 |
| 2024/09/27 | 2,609 | 2,635 | 2,587 | 2,619 | -41 | -1.5% | 74,100 |
| 2024/09/26 | 2,635 | 2,666 | 2,629 | 2,660 | +71 | +2.7% | 239,700 |
| 2024/09/25 | 2,588 | 2,620 | 2,552 | 2,589 | -11 | -0.4% | 147,700 |
| 2024/09/24 | 2,620 | 2,638 | 2,600 | 2,600 | -17 | -0.6% | 137,600 |
| 2024/09/20 | 2,588 | 2,645 | 2,580 | 2,617 | +2 | +0.1% | 115,200 |
| 2024/09/19 | 2,550 | 2,618 | 2,550 | 2,615 | +56 | +2.2% | 127,800 |
| 2024/09/18 | 2,559 | 2,565 | 2,539 | 2,559 | +12 | +0.5% | 39,600 |
| 2024/09/17 | 2,550 | 2,570 | 2,526 | 2,547 | +2 | +0.1% | 74,400 |
| 2024/09/13 | 2,525 | 2,554 | 2,525 | 2,545 | -3 | -0.1% | 47,500 |
| 2024/09/12 | 2,553 | 2,564 | 2,531 | 2,548 | +37 | +1.5% | 40,300 |
| 2024/09/11 | 2,580 | 2,582 | 2,508 | 2,511 | -79 | -3.1% | 53,000 |
| 2024/09/10 | 2,603 | 2,630 | 2,590 | 2,590 | -13 | -0.5% | 33,900 |
| 2024/09/09 | 2,597 | 2,618 | 2,579 | 2,603 | -15 | -0.6% | 52,100 |
1～
50
件表示中 / 6839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 | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 |
| 亀田菓 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| 昭和産 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86倍 | 0.67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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00倍 |
|
１０月に日新製糖と伊藤忠製糖が完全統合、持株会社から１社体制に、製糖２番手。機能素材育成 |
市場注目の銘柄
チャート関連のコラム
