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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 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 |
| 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 |
5401～
5450
件表示中 / 6996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 | 272,400円 | +4.6% | -4.4% | 4.04% | 9.89倍 | 1.02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 |
| ＤｙＤｏ | 265,000円 | +5.2% | +9.2% | 1.13% | 20.95倍 | 0.91倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| エスビー | 313,000円 | +2.8% | +1.6% | 1.53% | 9.95倍 | 0.94倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 256,500円 | +6.9% | +33.1% | 4.05% | 18.05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 | 226,600円 | +17.4% | +1.5% | 4.77% | 12.49倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
