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 |
|---|---|---|---|---|---|---|---|
| 2003/08/29 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 1,000 |
| 2003/08/28 | 1,400 | 1,400 | 1,390 | 1,390 | - | - | 25,000 |
| 2003/08/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/26 | 1,380 | 1,391 | 1,380 | 1,391 | -28 | -2% | 3,000 |
| 2003/08/25 | 1,420 | 1,420 | 1,419 | 1,419 | +19 | +1.4% | 10,000 |
| 2003/08/22 | 1,430 | 1,430 | 1,400 | 1,400 | ±0 | ±0% | 14,000 |
| 2003/08/21 | 1,409 | 1,409 | 1,400 | 1,400 | -10 | -0.7% | 16,000 |
| 2003/08/20 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 1,000 |
| 2003/08/19 | 1,400 | 1,410 | 1,400 | 1,410 | - | - | 2,000 |
| 2003/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/12 | 1,429 | 1,429 | 1,429 | 1,429 | +3 | +0.2% | 1,000 |
| 2003/08/11 | 1,426 | 1,426 | 1,426 | 1,426 | -19 | -1.3% | 2,000 |
| 2003/08/08 | 1,438 | 1,445 | 1,420 | 1,445 | +27 | +1.9% | 15,000 |
| 2003/08/07 | 1,417 | 1,418 | 1,401 | 1,418 | - | - | 6,000 |
| 2003/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/05 | 1,409 | 1,430 | 1,400 | 1,430 | +31 | +2.2% | 11,000 |
| 2003/08/04 | 1,380 | 1,399 | 1,380 | 1,399 | +16 | +1.2% | 15,000 |
| 2003/08/01 | 1,382 | 1,390 | 1,382 | 1,383 | -7 | -0.5% | 3,000 |
| 2003/07/31 | 1,420 | 1,420 | 1,390 | 1,390 | - | - | 4,000 |
| 2003/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/07/29 | 1,459 | 1,459 | 1,449 | 1,450 | -10 | -0.7% | 15,000 |
| 2003/07/28 | 1,450 | 1,460 | 1,440 | 1,460 | +10 | +0.7% | 22,000 |
| 2003/07/25 | 1,450 | 1,450 | 1,440 | 1,450 | +31 | +2.2% | 25,000 |
| 2003/07/24 | 1,439 | 1,439 | 1,419 | 1,419 | -31 | -2.1% | 2,000 |
| 2003/07/23 | 1,450 | 1,450 | 1,450 | 1,450 | +51 | +3.6% | 17,000 |
| 2003/07/22 | 1,395 | 1,399 | 1,395 | 1,399 | +4 | +0.3% | 3,000 |
| 2003/07/18 | 1,395 | 1,395 | 1,395 | 1,395 | ±0 | ±0% | 7,000 |
| 2003/07/17 | 1,394 | 1,395 | 1,394 | 1,395 | ±0 | ±0% | 5,000 |
| 2003/07/16 | 1,395 | 1,400 | 1,395 | 1,395 | ±0 | ±0% | 4,000 |
| 2003/07/15 | 1,395 | 1,395 | 1,395 | 1,395 | +5 | +0.4% | 4,000 |
| 2003/07/14 | 1,410 | 1,410 | 1,390 | 1,390 | -20 | -1.4% | 2,000 |
| 2003/07/11 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 7,000 |
| 2003/07/10 | 1,400 | 1,400 | 1,400 | 1,400 | +4 | +0.3% | 7,000 |
| 2003/07/09 | 1,395 | 1,399 | 1,395 | 1,396 | +6 | +0.4% | 16,000 |
| 2003/07/08 | 1,380 | 1,395 | 1,380 | 1,390 | ±0 | ±0% | 12,000 |
| 2003/07/07 | 1,390 | 1,390 | 1,390 | 1,390 | -9 | -0.6% | 7,000 |
| 2003/07/04 | 1,399 | 1,399 | 1,399 | 1,399 | ±0 | ±0% | 1,000 |
| 2003/07/03 | 1,391 | 1,399 | 1,390 | 1,399 | +9 | +0.6% | 25,000 |
| 2003/07/02 | 1,371 | 1,391 | 1,371 | 1,390 | +12 | +0.9% | 50,000 |
| 2003/07/01 | 1,369 | 1,378 | 1,369 | 1,378 | +18 | +1.3% | 12,000 |
| 2003/06/30 | 1,310 | 1,360 | 1,310 | 1,360 | +60 | +4.6% | 37,000 |
| 2003/06/27 | 1,296 | 1,300 | 1,296 | 1,300 | +5 | +0.4% | 7,000 |
| 2003/06/26 | 1,289 | 1,296 | 1,289 | 1,295 | +43 | +3.4% | 39,000 |
| 2003/06/25 | 1,279 | 1,280 | 1,252 | 1,252 | -28 | -2.2% | 43,000 |
| 2003/06/24 | 1,270 | 1,280 | 1,255 | 1,280 | +30 | +2.4% | 11,000 |
| 2003/06/23 | 1,260 | 1,260 | 1,250 | 1,250 | +20 | +1.6% | 4,000 |
| 2003/06/20 | 1,270 | 1,270 | 1,230 | 1,230 | - | - | 3,000 |
5201～
5250
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 | 252,100円 | +1.1% | -12.6% | 3.21% | 9.45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 | 412,000円 | +6.8% | +3.0% | 1.38% | 21.72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 | 277,400円 | -0.1% | -21.5% | 2.88% | 8.18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 | 262,800円 | +4.7% | -42.3% | 3.39% | 19.80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 | 216,500円 | +3.1% | -6.9% | 4.25% | 14.20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
