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 |
|---|---|---|---|---|---|---|---|
| 2003/04/08 | 1,200 | 1,210 | 1,200 | 1,210 | +5 | +0.4% | 96,000 |
| 2003/04/07 | 1,210 | 1,210 | 1,204 | 1,205 | -5 | -0.4% | 13,000 |
| 2003/04/04 | 1,210 | 1,220 | 1,201 | 1,210 | -10 | -0.8% | 13,000 |
| 2003/04/03 | 1,230 | 1,230 | 1,220 | 1,220 | -26 | -2.1% | 17,000 |
| 2003/04/02 | 1,261 | 1,261 | 1,246 | 1,246 | -14 | -1.1% | 8,000 |
| 2003/04/01 | 1,221 | 1,270 | 1,221 | 1,260 | +40 | +3.3% | 30,000 |
| 2003/03/31 | 1,220 | 1,240 | 1,210 | 1,220 | +10 | +0.8% | 28,000 |
| 2003/03/28 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 13,000 |
| 2003/03/27 | 1,210 | 1,210 | 1,210 | 1,210 | -10 | -0.8% | 5,000 |
| 2003/03/26 | 1,219 | 1,220 | 1,215 | 1,220 | -9 | -0.7% | 29,000 |
| 2003/03/25 | 1,229 | 1,230 | 1,221 | 1,229 | -10 | -0.8% | 13,000 |
| 2003/03/24 | 1,200 | 1,250 | 1,200 | 1,239 | +39 | +3.3% | 26,000 |
| 2003/03/20 | 1,220 | 1,220 | 1,180 | 1,200 | ±0 | ±0% | 18,000 |
| 2003/03/19 | 1,190 | 1,200 | 1,190 | 1,200 | +20 | +1.7% | 4,000 |
| 2003/03/18 | 1,179 | 1,180 | 1,179 | 1,180 | ±0 | ±0% | 11,000 |
| 2003/03/17 | 1,151 | 1,180 | 1,151 | 1,180 | +30 | +2.6% | 9,000 |
| 2003/03/14 | 1,196 | 1,196 | 1,150 | 1,150 | -49 | -4.1% | 4,000 |
| 2003/03/13 | 1,199 | 1,199 | 1,199 | 1,199 | -7 | -0.6% | 1,000 |
| 2003/03/12 | 1,209 | 1,209 | 1,206 | 1,206 | -9 | -0.7% | 4,000 |
| 2003/03/11 | 1,218 | 1,218 | 1,158 | 1,215 | -5 | -0.4% | 8,000 |
| 2003/03/10 | 1,220 | 1,220 | 1,220 | 1,220 | -4 | -0.3% | 2,000 |
| 2003/03/07 | 1,224 | 1,224 | 1,224 | 1,224 | -6 | -0.5% | 1,000 |
| 2003/03/06 | 1,230 | 1,230 | 1,230 | 1,230 | ±0 | ±0% | 1,000 |
| 2003/03/05 | 1,230 | 1,230 | 1,230 | 1,230 | -10 | -0.8% | 1,000 |
| 2003/03/04 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 1,000 |
| 2003/03/03 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 9,000 |
| 2003/02/28 | 1,230 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 2,000 |
| 2003/02/27 | 1,239 | 1,240 | 1,239 | 1,240 | +1 | +0.1% | 3,000 |
| 2003/02/26 | 1,240 | 1,240 | 1,239 | 1,239 | -1 | -0.1% | 13,000 |
| 2003/02/25 | 1,240 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 22,000 |
| 2003/02/24 | 1,202 | 1,240 | 1,202 | 1,240 | +2 | +0.2% | 10,000 |
| 2003/02/21 | 1,238 | 1,238 | 1,238 | 1,238 | +60 | +5.1% | 3,000 |
| 2003/02/20 | 1,171 | 1,178 | 1,171 | 1,178 | -62 | -5% | 3,000 |
| 2003/02/19 | 1,250 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 13,000 |
| 2003/02/18 | 1,240 | 1,250 | 1,240 | 1,250 | +10 | +0.8% | 18,000 |
| 2003/02/17 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 7,000 |
| 2003/02/14 | 1,240 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 17,000 |
| 2003/02/13 | 1,200 | 1,240 | 1,190 | 1,240 | +60 | +5.1% | 33,000 |
| 2003/02/12 | 1,142 | 1,190 | 1,142 | 1,180 | +39 | +3.4% | 48,000 |
| 2003/02/10 | 1,140 | 1,141 | 1,140 | 1,141 | +1 | +0.1% | 4,000 |
| 2003/02/07 | 1,140 | 1,140 | 1,140 | 1,140 | -10 | -0.9% | 12,000 |
| 2003/02/06 | 1,150 | 1,150 | 1,150 | 1,150 | +50 | +4.5% | 5,000 |
| 2003/02/05 | 1,100 | 1,102 | 1,100 | 1,100 | ±0 | ±0% | 27,000 |
| 2003/02/04 | 1,110 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 25,000 |
| 2003/02/03 | 1,100 | 1,110 | 1,100 | 1,100 | -24 | -2.1% | 32,000 |
| 2003/01/31 | 1,124 | 1,124 | 1,124 | 1,124 | ±0 | ±0% | 4,000 |
| 2003/01/30 | 1,124 | 1,124 | 1,124 | 1,124 | -1 | -0.1% | 9,000 |
| 2003/01/29 | 1,125 | 1,126 | 1,125 | 1,125 | ±0 | ±0% | 6,000 |
| 2003/01/28 | 1,150 | 1,150 | 1,110 | 1,125 | -45 | -3.8% | 8,000 |
| 2003/01/27 | 1,175 | 1,175 | 1,170 | 1,170 | +10 | +0.9% | 27,000 |
5301～
5350
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 | 216,600円 | +3.1% | -6.9% | 4.25% | 14.21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
