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 |
|---|---|---|---|---|---|---|---|
| 2002/11/05 | 1,148 | 1,150 | 1,145 | 1,150 | ±0 | ±0% | 22,000 |
| 2002/11/01 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 7,000 |
| 2002/10/31 | 1,100 | 1,100 | 1,100 | 1,100 | -30 | -2.7% | 4,000 |
| 2002/10/30 | 1,130 | 1,130 | 1,130 | 1,130 | -11 | -1% | 5,000 |
| 2002/10/29 | 1,142 | 1,142 | 1,141 | 1,141 | -6 | -0.5% | 9,000 |
| 2002/10/28 | 1,148 | 1,149 | 1,147 | 1,147 | -3 | -0.3% | 4,000 |
| 2002/10/25 | 1,135 | 1,150 | 1,135 | 1,150 | +51 | +4.6% | 15,000 |
| 2002/10/24 | 1,097 | 1,099 | 1,097 | 1,099 | -1 | -0.1% | 2,000 |
| 2002/10/23 | 1,100 | 1,100 | 1,090 | 1,100 | -10 | -0.9% | 16,000 |
| 2002/10/22 | 1,117 | 1,118 | 1,109 | 1,110 | -8 | -0.7% | 8,000 |
| 2002/10/21 | 1,125 | 1,125 | 1,118 | 1,118 | -12 | -1.1% | 8,000 |
| 2002/10/18 | 1,130 | 1,130 | 1,129 | 1,130 | +10 | +0.9% | 32,000 |
| 2002/10/17 | 1,120 | 1,125 | 1,120 | 1,120 | -20 | -1.8% | 7,000 |
| 2002/10/16 | 1,140 | 1,146 | 1,139 | 1,140 | ±0 | ±0% | 18,000 |
| 2002/10/15 | 1,150 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 12,000 |
| 2002/10/11 | 1,129 | 1,140 | 1,129 | 1,140 | +10 | +0.9% | 5,000 |
| 2002/10/10 | 1,129 | 1,130 | 1,109 | 1,130 | - | - | 19,000 |
| 2002/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/07 | 1,269 | 1,269 | 1,250 | 1,259 | -11 | -0.9% | 5,000 |
| 2002/10/04 | 1,248 | 1,270 | 1,248 | 1,270 | +20 | +1.6% | 7,000 |
| 2002/10/03 | 1,210 | 1,250 | 1,210 | 1,250 | +50 | +4.2% | 11,000 |
| 2002/10/02 | 1,186 | 1,201 | 1,186 | 1,200 | +13 | +1.1% | 7,000 |
| 2002/10/01 | 1,180 | 1,187 | 1,180 | 1,187 | +5 | +0.4% | 8,000 |
| 2002/09/30 | 1,187 | 1,187 | 1,182 | 1,182 | -8 | -0.7% | 8,000 |
| 2002/09/27 | 1,199 | 1,200 | 1,185 | 1,190 | -20 | -1.7% | 17,000 |
| 2002/09/26 | 1,225 | 1,225 | 1,210 | 1,210 | -20 | -1.6% | 9,000 |
| 2002/09/25 | 1,213 | 1,230 | 1,213 | 1,230 | +16 | +1.3% | 13,000 |
| 2002/09/24 | 1,212 | 1,214 | 1,212 | 1,214 | ±0 | ±0% | 20,000 |
| 2002/09/20 | 1,228 | 1,235 | 1,195 | 1,214 | -16 | -1.3% | 27,000 |
| 2002/09/19 | 1,248 | 1,250 | 1,230 | 1,230 | -20 | -1.6% | 13,000 |
| 2002/09/18 | 1,219 | 1,250 | 1,219 | 1,250 | +30 | +2.5% | 18,000 |
| 2002/09/17 | 1,216 | 1,229 | 1,212 | 1,220 | +19 | +1.6% | 16,000 |
| 2002/09/13 | 1,250 | 1,251 | 1,201 | 1,201 | -50 | -4% | 24,000 |
| 2002/09/12 | 1,260 | 1,265 | 1,251 | 1,251 | -19 | -1.5% | 10,000 |
| 2002/09/11 | 1,270 | 1,279 | 1,270 | 1,270 | -10 | -0.8% | 7,000 |
| 2002/09/10 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2002/09/09 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 2002/09/06 | 1,270 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 5,000 |
| 2002/09/05 | 1,288 | 1,288 | 1,280 | 1,280 | -10 | -0.8% | 10,000 |
| 2002/09/04 | 1,290 | 1,290 | 1,290 | 1,290 | -23 | -1.8% | 3,000 |
| 2002/09/03 | 1,313 | 1,313 | 1,313 | 1,313 | -2 | -0.2% | 4,000 |
| 2002/09/02 | 1,324 | 1,324 | 1,305 | 1,315 | -9 | -0.7% | 66,000 |
| 2002/08/30 | 1,326 | 1,326 | 1,324 | 1,324 | -3 | -0.2% | 9,000 |
| 2002/08/29 | 1,328 | 1,328 | 1,327 | 1,327 | -3 | -0.2% | 5,000 |
| 2002/08/28 | 1,350 | 1,350 | 1,330 | 1,330 | -26 | -1.9% | 6,000 |
| 2002/08/27 | 1,356 | 1,356 | 1,356 | 1,356 | -39 | -2.8% | 1,000 |
| 2002/08/26 | 1,390 | 1,395 | 1,390 | 1,395 | +10 | +0.7% | 10,000 |
| 2002/08/23 | 1,383 | 1,385 | 1,383 | 1,385 | +20 | +1.5% | 4,000 |
| 2002/08/22 | 1,345 | 1,365 | 1,345 | 1,365 | +20 | +1.5% | 3,000 |
5501～
5550
件表示中 / 6939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 | 253,600円 | +4.5% | -6.8% | 3.47% | 8.51倍 | 0.97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 |
| Ｐウォーター | 282,200円 | -4.4% | +13.4% | 3.37% | 15.23倍 | 3.45倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| ウェルネオ | 239,500円 | +3.1% | -6.9% | 3.84% | 15.71倍 | 1.08倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| エスビー | 283,100円 | -2.3% | +12.6% | 1.31% | 10.06倍 | 0.91倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ブルボン | 262,300円 | +8.2% | +58.8% | 1.41% | 12.68倍 | 1.10倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
市場注目の銘柄
チャート関連のコラム
