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 |
|---|---|---|---|---|---|---|---|
| 2001/08/21 | 1,719 | 1,720 | 1,710 | 1,720 | ±0 | ±0% | 44,000 |
| 2001/08/20 | 1,711 | 1,720 | 1,711 | 1,720 | -50 | -2.8% | 5,000 |
| 2001/08/17 | 1,739 | 1,775 | 1,739 | 1,770 | +30 | +1.7% | 36,000 |
| 2001/08/16 | 1,768 | 1,768 | 1,710 | 1,740 | -30 | -1.7% | 25,000 |
| 2001/08/15 | 1,773 | 1,780 | 1,740 | 1,770 | -5 | -0.3% | 37,000 |
| 2001/08/14 | 1,757 | 1,775 | 1,742 | 1,775 | +16 | +0.9% | 31,000 |
| 2001/08/13 | 1,714 | 1,759 | 1,714 | 1,759 | +15 | +0.9% | 33,000 |
| 2001/08/10 | 1,702 | 1,749 | 1,700 | 1,744 | +39 | +2.3% | 68,000 |
| 2001/08/09 | 1,719 | 1,719 | 1,700 | 1,705 | -15 | -0.9% | 39,000 |
| 2001/08/08 | 1,700 | 1,720 | 1,700 | 1,720 | +5 | +0.3% | 25,000 |
| 2001/08/07 | 1,700 | 1,715 | 1,700 | 1,715 | +15 | +0.9% | 18,000 |
| 2001/08/06 | 1,706 | 1,706 | 1,700 | 1,700 | -45 | -2.6% | 33,000 |
| 2001/08/03 | 1,747 | 1,747 | 1,729 | 1,745 | -5 | -0.3% | 6,000 |
| 2001/08/02 | 1,729 | 1,750 | 1,729 | 1,750 | +20 | +1.2% | 5,000 |
| 2001/08/01 | 1,730 | 1,730 | 1,730 | 1,730 | -25 | -1.4% | 4,000 |
| 2001/07/31 | 1,744 | 1,760 | 1,730 | 1,755 | +10 | +0.6% | 43,000 |
| 2001/07/30 | 1,745 | 1,770 | 1,740 | 1,745 | ±0 | ±0% | 51,000 |
| 2001/07/27 | 1,729 | 1,745 | 1,702 | 1,745 | +15 | +0.9% | 32,000 |
| 2001/07/26 | 1,717 | 1,730 | 1,717 | 1,730 | +12 | +0.7% | 25,000 |
| 2001/07/25 | 1,715 | 1,719 | 1,710 | 1,718 | +8 | +0.5% | 18,000 |
| 2001/07/24 | 1,700 | 1,718 | 1,700 | 1,710 | ±0 | ±0% | 50,000 |
| 2001/07/23 | 1,720 | 1,720 | 1,700 | 1,710 | -9 | -0.5% | 46,000 |
| 2001/07/19 | 1,690 | 1,719 | 1,680 | 1,719 | +10 | +0.6% | 20,000 |
| 2001/07/18 | 1,700 | 1,709 | 1,670 | 1,709 | ±0 | ±0% | 73,000 |
| 2001/07/17 | 1,707 | 1,709 | 1,700 | 1,709 | -21 | -1.2% | 16,000 |
| 2001/07/16 | 1,730 | 1,730 | 1,730 | 1,730 | +10 | +0.6% | 6,000 |
| 2001/07/13 | 1,700 | 1,720 | 1,700 | 1,720 | +15 | +0.9% | 28,000 |
| 2001/07/12 | 1,710 | 1,710 | 1,705 | 1,705 | -10 | -0.6% | 9,000 |
| 2001/07/11 | 1,705 | 1,715 | 1,700 | 1,715 | -20 | -1.2% | 39,000 |
| 2001/07/10 | 1,703 | 1,738 | 1,702 | 1,735 | -5 | -0.3% | 38,000 |
| 2001/07/09 | 1,733 | 1,740 | 1,701 | 1,740 | -5 | -0.3% | 26,000 |
| 2001/07/06 | 1,722 | 1,745 | 1,700 | 1,745 | +20 | +1.2% | 72,000 |
| 2001/07/05 | 1,719 | 1,730 | 1,706 | 1,725 | +6 | +0.3% | 43,000 |
| 2001/07/04 | 1,700 | 1,720 | 1,700 | 1,719 | +29 | +1.7% | 80,000 |
| 2001/07/03 | 1,650 | 1,690 | 1,650 | 1,690 | +40 | +2.4% | 51,000 |
| 2001/07/02 | 1,650 | 1,655 | 1,603 | 1,650 | ±0 | ±0% | 23,000 |
| 2001/06/29 | 1,610 | 1,657 | 1,603 | 1,650 | +47 | +2.9% | 22,000 |
| 2001/06/28 | 1,620 | 1,620 | 1,603 | 1,603 | -57 | -3.4% | 8,000 |
| 2001/06/27 | 1,655 | 1,660 | 1,601 | 1,660 | +5 | +0.3% | 19,000 |
| 2001/06/26 | 1,660 | 1,660 | 1,630 | 1,655 | -9 | -0.5% | 12,000 |
| 2001/06/25 | 1,661 | 1,665 | 1,645 | 1,664 | +19 | +1.2% | 20,000 |
| 2001/06/22 | 1,650 | 1,650 | 1,645 | 1,645 | ±0 | ±0% | 5,000 |
| 2001/06/21 | 1,600 | 1,645 | 1,600 | 1,645 | +45 | +2.8% | 18,000 |
| 2001/06/20 | 1,605 | 1,610 | 1,600 | 1,600 | -10 | -0.6% | 5,000 |
| 2001/06/19 | 1,600 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 13,000 |
| 2001/06/18 | 1,600 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 13,000 |
| 2001/06/15 | 1,600 | 1,610 | 1,595 | 1,610 | ±0 | ±0% | 16,000 |
| 2001/06/14 | 1,630 | 1,630 | 1,610 | 1,610 | -29 | -1.8% | 2,000 |
| 2001/06/13 | 1,600 | 1,639 | 1,600 | 1,639 | +39 | +2.4% | 8,000 |
| 2001/06/12 | 1,601 | 1,601 | 1,600 | 1,600 | -1 | -0.1% | 9,000 |
5701～
5750
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
