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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 1,348 | 1,348 | 1,345 | 1,345 | -4 | -0.3% | 3,000 |
| 2002/08/20 | 1,349 | 1,349 | 1,349 | 1,349 | -1 | -0.1% | 3,000 |
| 2002/08/19 | 1,350 | 1,350 | 1,350 | 1,350 | -49 | -3.5% | 1,000 |
| 2002/08/16 | 1,341 | 1,399 | 1,341 | 1,399 | +71 | +5.3% | 10,000 |
| 2002/08/15 | 1,328 | 1,328 | 1,328 | 1,328 | -20 | -1.5% | 4,000 |
| 2002/08/14 | 1,348 | 1,348 | 1,347 | 1,348 | -1 | -0.1% | 3,000 |
| 2002/08/13 | 1,331 | 1,349 | 1,329 | 1,349 | +4 | +0.3% | 41,000 |
| 2002/08/12 | 1,354 | 1,355 | 1,345 | 1,345 | -11 | -0.8% | 7,000 |
| 2002/08/09 | 1,351 | 1,379 | 1,351 | 1,356 | +5 | +0.4% | 6,000 |
| 2002/08/08 | 1,358 | 1,358 | 1,350 | 1,351 | -8 | -0.6% | 10,000 |
| 2002/08/07 | 1,400 | 1,400 | 1,337 | 1,359 | -51 | -3.6% | 9,000 |
| 2002/08/06 | 1,427 | 1,428 | 1,410 | 1,410 | - | - | 9,000 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 1,428 | 1,429 | 1,410 | 1,429 | - | - | 6,000 |
| 2002/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/30 | 1,449 | 1,450 | 1,430 | 1,431 | -19 | -1.3% | 6,000 |
| 2002/07/29 | 1,450 | 1,450 | 1,450 | 1,450 | -38 | -2.6% | 1,000 |
| 2002/07/26 | 1,497 | 1,497 | 1,488 | 1,488 | -12 | -0.8% | 4,000 |
| 2002/07/25 | 1,499 | 1,500 | 1,499 | 1,500 | - | - | 14,000 |
| 2002/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/23 | 1,499 | 1,499 | 1,460 | 1,490 | +3 | +0.2% | 15,000 |
| 2002/07/22 | 1,487 | 1,487 | 1,487 | 1,487 | -3 | -0.2% | 2,000 |
| 2002/07/19 | 1,498 | 1,498 | 1,490 | 1,490 | -10 | -0.7% | 5,000 |
| 2002/07/18 | 1,470 | 1,500 | 1,470 | 1,500 | +50 | +3.4% | 30,000 |
| 2002/07/17 | 1,488 | 1,488 | 1,450 | 1,450 | -40 | -2.7% | 6,000 |
| 2002/07/16 | 1,490 | 1,490 | 1,490 | 1,490 | -26 | -1.7% | 4,000 |
| 2002/07/15 | 1,464 | 1,516 | 1,464 | 1,516 | +51 | +3.5% | 6,000 |
| 2002/07/12 | 1,462 | 1,486 | 1,461 | 1,465 | -25 | -1.7% | 5,000 |
| 2002/07/11 | 1,500 | 1,500 | 1,490 | 1,490 | -20 | -1.3% | 19,000 |
| 2002/07/10 | 1,483 | 1,510 | 1,483 | 1,510 | +26 | +1.8% | 35,000 |
| 2002/07/09 | 1,440 | 1,484 | 1,435 | 1,484 | +54 | +3.8% | 44,000 |
| 2002/07/08 | 1,440 | 1,440 | 1,430 | 1,430 | -11 | -0.8% | 3,000 |
| 2002/07/05 | 1,410 | 1,441 | 1,410 | 1,441 | +22 | +1.6% | 17,000 |
| 2002/07/04 | 1,400 | 1,419 | 1,400 | 1,419 | -1 | -0.1% | 2,000 |
| 2002/07/03 | 1,420 | 1,420 | 1,420 | 1,420 | -5 | -0.4% | 1,000 |
| 2002/07/02 | 1,425 | 1,425 | 1,425 | 1,425 | ±0 | ±0% | 2,000 |
| 2002/07/01 | 1,420 | 1,428 | 1,405 | 1,425 | +25 | +1.8% | 12,000 |
| 2002/06/28 | 1,380 | 1,400 | 1,380 | 1,400 | +20 | +1.4% | 13,000 |
| 2002/06/27 | 1,374 | 1,380 | 1,371 | 1,380 | +5 | +0.4% | 4,000 |
| 2002/06/26 | 1,400 | 1,400 | 1,375 | 1,375 | -33 | -2.3% | 19,000 |
| 2002/06/25 | 1,409 | 1,409 | 1,369 | 1,408 | +13 | +0.9% | 12,000 |
| 2002/06/24 | 1,389 | 1,395 | 1,370 | 1,395 | -4 | -0.3% | 3,000 |
| 2002/06/21 | 1,400 | 1,400 | 1,399 | 1,399 | -1 | -0.1% | 3,000 |
| 2002/06/20 | 1,399 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 10,000 |
| 2002/06/19 | 1,401 | 1,401 | 1,400 | 1,400 | -1 | -0.1% | 39,000 |
| 2002/06/18 | 1,409 | 1,409 | 1,400 | 1,401 | -9 | -0.6% | 29,000 |
| 2002/06/17 | 1,404 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 58,000 |
| 2002/06/14 | 1,410 | 1,410 | 1,408 | 1,410 | -4 | -0.3% | 19,000 |
| 2002/06/13 | 1,417 | 1,417 | 1,408 | 1,414 | -5 | -0.4% | 14,000 |
5551～
5600
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
