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 |
|---|---|---|---|---|---|---|---|
| 2001/11/01 | 1,669 | 1,669 | 1,669 | 1,669 | -1 | -0.1% | 3,000 |
| 2001/10/31 | 1,670 | 1,690 | 1,670 | 1,670 | -30 | -1.8% | 12,000 |
| 2001/10/30 | 1,700 | 1,700 | 1,685 | 1,700 | -5 | -0.3% | 14,000 |
| 2001/10/29 | 1,705 | 1,705 | 1,705 | 1,705 | -14 | -0.8% | 3,000 |
| 2001/10/26 | 1,715 | 1,719 | 1,710 | 1,719 | +1 | +0.1% | 26,000 |
| 2001/10/25 | 1,718 | 1,718 | 1,710 | 1,718 | +18 | +1.1% | 15,000 |
| 2001/10/24 | 1,698 | 1,700 | 1,698 | 1,700 | ±0 | ±0% | 8,000 |
| 2001/10/23 | 1,708 | 1,708 | 1,700 | 1,700 | -9 | -0.5% | 6,000 |
| 2001/10/22 | 1,709 | 1,709 | 1,709 | 1,709 | -1 | -0.1% | 1,000 |
| 2001/10/19 | 1,684 | 1,710 | 1,684 | 1,710 | +25 | +1.5% | 22,000 |
| 2001/10/18 | 1,690 | 1,691 | 1,685 | 1,685 | -15 | -0.9% | 11,000 |
| 2001/10/17 | 1,690 | 1,700 | 1,685 | 1,700 | +5 | +0.3% | 10,000 |
| 2001/10/16 | 1,705 | 1,705 | 1,685 | 1,695 | -15 | -0.9% | 24,000 |
| 2001/10/15 | 1,720 | 1,720 | 1,710 | 1,710 | -30 | -1.7% | 3,000 |
| 2001/10/12 | 1,710 | 1,740 | 1,710 | 1,740 | +30 | +1.8% | 7,000 |
| 2001/10/11 | 1,719 | 1,719 | 1,710 | 1,710 | -20 | -1.2% | 8,000 |
| 2001/10/10 | 1,721 | 1,730 | 1,680 | 1,730 | -5 | -0.3% | 22,000 |
| 2001/10/09 | 1,764 | 1,764 | 1,731 | 1,735 | -59 | -3.3% | 8,000 |
| 2001/10/05 | 1,730 | 1,795 | 1,730 | 1,794 | +54 | +3.1% | 24,000 |
| 2001/10/04 | 1,798 | 1,798 | 1,740 | 1,740 | -60 | -3.3% | 36,000 |
| 2001/10/03 | 1,780 | 1,810 | 1,770 | 1,800 | -10 | -0.6% | 27,000 |
| 2001/10/02 | 1,790 | 1,810 | 1,780 | 1,810 | -10 | -0.5% | 39,000 |
| 2001/10/01 | 1,810 | 1,828 | 1,790 | 1,820 | -10 | -0.5% | 22,000 |
| 2001/09/28 | 1,768 | 1,830 | 1,768 | 1,830 | +32 | +1.8% | 48,000 |
| 2001/09/27 | 1,798 | 1,799 | 1,780 | 1,798 | -2 | -0.1% | 16,000 |
| 2001/09/26 | 1,795 | 1,820 | 1,780 | 1,800 | +1 | +0.1% | 19,000 |
| 2001/09/25 | 1,780 | 1,800 | 1,750 | 1,799 | +49 | +2.8% | 44,000 |
| 2001/09/21 | 1,711 | 1,750 | 1,710 | 1,750 | ±0 | ±0% | 66,000 |
| 2001/09/20 | 1,742 | 1,754 | 1,724 | 1,750 | -1 | -0.1% | 107,000 |
| 2001/09/19 | 1,739 | 1,770 | 1,739 | 1,751 | +3 | +0.2% | 52,000 |
| 2001/09/18 | 1,720 | 1,748 | 1,720 | 1,748 | +28 | +1.6% | 7,000 |
| 2001/09/17 | 1,701 | 1,750 | 1,700 | 1,720 | -50 | -2.8% | 53,000 |
| 2001/09/14 | 1,720 | 1,770 | 1,700 | 1,770 | ±0 | ±0% | 58,000 |
| 2001/09/13 | 1,670 | 1,770 | 1,660 | 1,770 | +70 | +4.1% | 36,000 |
| 2001/09/12 | 1,720 | 1,720 | 1,630 | 1,700 | -80 | -4.5% | 64,000 |
| 2001/09/11 | 1,739 | 1,785 | 1,730 | 1,780 | +30 | +1.7% | 62,000 |
| 2001/09/10 | 1,725 | 1,754 | 1,725 | 1,750 | -5 | -0.3% | 22,000 |
| 2001/09/07 | 1,740 | 1,755 | 1,720 | 1,755 | +7 | +0.4% | 72,000 |
| 2001/09/06 | 1,701 | 1,748 | 1,701 | 1,748 | +28 | +1.6% | 43,000 |
| 2001/09/05 | 1,719 | 1,720 | 1,715 | 1,720 | ±0 | ±0% | 29,000 |
| 2001/09/04 | 1,700 | 1,730 | 1,700 | 1,720 | +10 | +0.6% | 90,000 |
| 2001/09/03 | 1,740 | 1,740 | 1,710 | 1,710 | -35 | -2% | 6,000 |
| 2001/08/31 | 1,700 | 1,745 | 1,700 | 1,745 | +35 | +2% | 55,000 |
| 2001/08/30 | 1,702 | 1,730 | 1,700 | 1,710 | +7 | +0.4% | 84,000 |
| 2001/08/29 | 1,730 | 1,730 | 1,702 | 1,703 | -37 | -2.1% | 20,000 |
| 2001/08/28 | 1,709 | 1,740 | 1,705 | 1,740 | +30 | +1.8% | 20,000 |
| 2001/08/27 | 1,745 | 1,745 | 1,710 | 1,710 | -35 | -2% | 13,000 |
| 2001/08/24 | 1,739 | 1,748 | 1,735 | 1,745 | -3 | -0.2% | 21,000 |
| 2001/08/23 | 1,748 | 1,748 | 1,748 | 1,748 | -1 | -0.1% | 3,000 |
| 2001/08/22 | 1,718 | 1,749 | 1,701 | 1,749 | +29 | +1.7% | 38,000 |
5651～
5700
件表示中 / 6842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 | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45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 |
| 昭和産 | 278,500円 | -0.1% | -21.5% | 2.87% | 8.22倍 | 0.69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 | 263,800円 | +4.7% | -42.3% | 3.37% | 19.88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 | 216,300円 | +3.1% | -6.9% | 4.25% | 14.19倍 | 0.98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 |
| Ｊオイル | 213,200円 | -5.9% | +5.1% | 3.28% | 10.85倍 | 0.68倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
市場注目の銘柄
チャート関連のコラム
