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 |
|---|---|---|---|---|---|---|---|
| 2004/01/30 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 5,000 |
| 2004/01/29 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 2,000 |
| 2004/01/28 | 1,581 | 1,585 | 1,575 | 1,580 | -20 | -1.3% | 65,000 |
| 2004/01/27 | 1,570 | 1,600 | 1,553 | 1,600 | +20 | +1.3% | 28,000 |
| 2004/01/26 | 1,551 | 1,580 | 1,550 | 1,580 | +39 | +2.5% | 15,000 |
| 2004/01/23 | 1,540 | 1,541 | 1,540 | 1,541 | +1 | +0.1% | 5,000 |
| 2004/01/22 | 1,522 | 1,540 | 1,522 | 1,540 | +19 | +1.2% | 5,000 |
| 2004/01/21 | 1,520 | 1,550 | 1,520 | 1,521 | +1 | +0.1% | 4,000 |
| 2004/01/20 | 1,520 | 1,520 | 1,520 | 1,520 | -40 | -2.6% | 4,000 |
| 2004/01/19 | 1,525 | 1,570 | 1,525 | 1,560 | +35 | +2.3% | 11,000 |
| 2004/01/16 | 1,500 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 7,000 |
| 2004/01/15 | 1,501 | 1,501 | 1,500 | 1,500 | -20 | -1.3% | 5,000 |
| 2004/01/14 | 1,510 | 1,540 | 1,510 | 1,520 | +10 | +0.7% | 78,000 |
| 2004/01/13 | 1,500 | 1,510 | 1,500 | 1,510 | -10 | -0.7% | 4,000 |
| 2004/01/09 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 5,000 |
| 2004/01/08 | 1,520 | 1,520 | 1,520 | 1,520 | ±0 | ±0% | 11,000 |
| 2004/01/07 | 1,500 | 1,520 | 1,500 | 1,520 | +20 | +1.3% | 5,000 |
| 2004/01/06 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 5,000 |
| 2004/01/05 | 1,500 | 1,500 | 1,500 | 1,500 | - | - | 12,000 |
| 2003/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/12/29 | 1,410 | 1,500 | 1,410 | 1,500 | ±0 | ±0% | 5,000 |
| 2003/12/26 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 10,000 |
| 2003/12/25 | 1,509 | 1,509 | 1,500 | 1,500 | +19 | +1.3% | 46,000 |
| 2003/12/24 | 1,480 | 1,485 | 1,480 | 1,481 | -4 | -0.3% | 31,000 |
| 2003/12/22 | 1,515 | 1,515 | 1,485 | 1,485 | +70 | +4.9% | 14,000 |
| 2003/12/19 | 1,411 | 1,415 | 1,411 | 1,415 | +5 | +0.4% | 17,000 |
| 2003/12/18 | 1,410 | 1,420 | 1,410 | 1,410 | +10 | +0.7% | 10,000 |
| 2003/12/17 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 2,000 |
| 2003/12/16 | 1,401 | 1,401 | 1,400 | 1,401 | ±0 | ±0% | 15,000 |
| 2003/12/15 | 1,401 | 1,401 | 1,401 | 1,401 | +1 | +0.1% | 1,000 |
| 2003/12/12 | 1,400 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 11,000 |
| 2003/12/11 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 7,000 |
| 2003/12/10 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 32,000 |
| 2003/12/09 | 1,400 | 1,405 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 2003/12/08 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 2003/12/05 | 1,400 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 31,000 |
| 2003/12/04 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 74,000 |
| 2003/12/03 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 25,000 |
| 2003/12/02 | 1,400 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 12,000 |
| 2003/12/01 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 9,000 |
| 2003/11/28 | 1,390 | 1,400 | 1,390 | 1,400 | +20 | +1.4% | 10,000 |
| 2003/11/27 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 12,000 |
| 2003/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/25 | 1,400 | 1,420 | 1,400 | 1,420 | +60 | +4.4% | 11,000 |
| 2003/11/21 | 1,400 | 1,400 | 1,351 | 1,360 | -20 | -1.4% | 17,000 |
| 2003/11/20 | 1,340 | 1,380 | 1,340 | 1,380 | ±0 | ±0% | 3,000 |
| 2003/11/19 | 1,394 | 1,400 | 1,380 | 1,380 | - | - | 12,000 |
| 2003/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/11/17 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 5,000 |
| 2003/11/14 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 4,000 |
5101～
5150
件表示中 / 6841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 | 254,000円 | +1.1% | -12.6% | 3.19% | 9.52倍 | 0.98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 | 413,000円 | +6.8% | +3.0% | 1.38% | 21.77倍 | 1.23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 | 0.68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 | 263,800円 | +4.7% | -42.3% | 3.37% | 19.88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 | 216,800円 | +3.1% | -6.9% | 4.24% | 14.22倍 | 0.97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
