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 |
|---|---|---|---|---|---|---|---|
| 2003/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/06/17 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 2,000 |
| 2003/06/16 | 1,221 | 1,250 | 1,220 | 1,250 | ±0 | ±0% | 4,000 |
| 2003/06/13 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 1,000 |
| 2003/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | -20 | -1.6% | 5,000 |
| 2003/06/11 | 1,247 | 1,290 | 1,240 | 1,270 | +22 | +1.8% | 21,000 |
| 2003/06/10 | 1,227 | 1,248 | 1,227 | 1,248 | +28 | +2.3% | 10,000 |
| 2003/06/09 | 1,205 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 4,000 |
| 2003/06/06 | 1,205 | 1,220 | 1,205 | 1,220 | -5 | -0.4% | 2,000 |
| 2003/06/05 | 1,248 | 1,248 | 1,225 | 1,225 | ±0 | ±0% | 5,000 |
| 2003/06/04 | 1,219 | 1,225 | 1,219 | 1,225 | +5 | +0.4% | 7,000 |
| 2003/06/03 | 1,232 | 1,232 | 1,210 | 1,220 | +8 | +0.7% | 8,000 |
| 2003/06/02 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 1,000 |
| 2003/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/27 | 1,249 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 2,000 |
| 2003/05/26 | 1,250 | 1,290 | 1,250 | 1,250 | +40 | +3.3% | 16,000 |
| 2003/05/23 | 1,239 | 1,239 | 1,200 | 1,210 | +30 | +2.5% | 7,000 |
| 2003/05/22 | 1,180 | 1,180 | 1,180 | 1,180 | -2 | -0.2% | 1,000 |
| 2003/05/21 | 1,180 | 1,182 | 1,180 | 1,182 | -18 | -1.5% | 2,000 |
| 2003/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | +30 | +2.6% | 20,000 |
| 2003/05/19 | 1,170 | 1,170 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2003/05/16 | 1,200 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 18,000 |
| 2003/05/15 | 1,170 | 1,200 | 1,170 | 1,200 | +31 | +2.7% | 9,000 |
| 2003/05/14 | 1,169 | 1,169 | 1,169 | 1,169 | -31 | -2.6% | 1,000 |
| 2003/05/13 | 1,230 | 1,230 | 1,199 | 1,200 | - | - | 5,000 |
| 2003/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/06 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 1,000 |
| 2003/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/04/25 | 1,270 | 1,270 | 1,260 | 1,270 | +20 | +1.6% | 12,000 |
| 2003/04/24 | 1,250 | 1,250 | 1,250 | 1,250 | +20 | +1.6% | 3,000 |
| 2003/04/23 | 1,230 | 1,230 | 1,230 | 1,230 | +40 | +3.4% | 15,000 |
| 2003/04/22 | 1,190 | 1,190 | 1,190 | 1,190 | +10 | +0.8% | 1,000 |
| 2003/04/21 | 1,210 | 1,210 | 1,180 | 1,180 | -30 | -2.5% | 6,000 |
| 2003/04/18 | 1,210 | 1,210 | 1,210 | 1,210 | +10 | +0.8% | 2,000 |
| 2003/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 9,000 |
| 2003/04/16 | 1,200 | 1,210 | 1,200 | 1,210 | +20 | +1.7% | 16,000 |
| 2003/04/15 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 12,000 |
| 2003/04/14 | 1,200 | 1,200 | 1,200 | 1,200 | +2 | +0.2% | 17,000 |
| 2003/04/11 | 1,198 | 1,198 | 1,198 | 1,198 | ±0 | ±0% | 13,000 |
| 2003/04/10 | 1,198 | 1,198 | 1,198 | 1,198 | -2 | -0.2% | 2,000 |
| 2003/04/09 | 1,208 | 1,208 | 1,200 | 1,200 | -10 | -0.8% | 11,000 |
5251～
5300
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 | 252,000円 | +1.1% | -12.6% | 3.21% | 9.44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
