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 |
|---|---|---|---|---|---|---|---|
| 2001/03/22 | 1,564 | 1,564 | 1,548 | 1,548 | -22 | -1.4% | 3,000 |
| 2001/03/21 | 1,520 | 1,570 | 1,520 | 1,570 | - | - | 30,000 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 1,520 | 1,550 | 1,510 | 1,550 | +50 | +3.3% | 14,000 |
| 2001/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,000 |
| 2001/03/14 | 1,501 | 1,510 | 1,490 | 1,500 | ±0 | ±0% | 10,000 |
| 2001/03/13 | 1,460 | 1,515 | 1,460 | 1,500 | -11 | -0.7% | 19,000 |
| 2001/03/12 | 1,560 | 1,580 | 1,511 | 1,511 | -129 | -7.9% | 14,000 |
| 2001/03/09 | 1,519 | 1,660 | 1,510 | 1,640 | +170 | +11.6% | 65,000 |
| 2001/03/08 | 1,510 | 1,510 | 1,470 | 1,470 | -10 | -0.7% | 12,000 |
| 2001/03/07 | 1,486 | 1,486 | 1,480 | 1,480 | -6 | -0.4% | 7,000 |
| 2001/03/06 | 1,490 | 1,500 | 1,466 | 1,486 | +35 | +2.4% | 9,000 |
| 2001/03/05 | 1,460 | 1,520 | 1,451 | 1,451 | -79 | -5.2% | 7,000 |
| 2001/03/02 | 1,480 | 1,530 | 1,480 | 1,530 | +30 | +2% | 15,000 |
| 2001/03/01 | 1,560 | 1,560 | 1,500 | 1,500 | -60 | -3.8% | 19,000 |
| 2001/02/28 | 1,505 | 1,560 | 1,500 | 1,560 | +95 | +6.5% | 22,000 |
| 2001/02/27 | 1,580 | 1,600 | 1,460 | 1,465 | -95 | -6.1% | 68,000 |
| 2001/02/26 | 1,550 | 1,560 | 1,550 | 1,560 | +20 | +1.3% | 11,000 |
| 2001/02/23 | 1,480 | 1,540 | 1,460 | 1,540 | +77 | +5.3% | 20,000 |
| 2001/02/22 | 1,465 | 1,466 | 1,440 | 1,463 | -8 | -0.5% | 12,000 |
| 2001/02/21 | 1,550 | 1,550 | 1,471 | 1,471 | -94 | -6% | 9,000 |
| 2001/02/20 | 1,585 | 1,585 | 1,559 | 1,565 | -25 | -1.6% | 19,000 |
| 2001/02/19 | 1,550 | 1,590 | 1,540 | 1,590 | +51 | +3.3% | 35,000 |
| 2001/02/16 | 1,500 | 1,540 | 1,500 | 1,539 | +49 | +3.3% | 66,000 |
| 2001/02/15 | 1,500 | 1,500 | 1,470 | 1,490 | +10 | +0.7% | 9,000 |
| 2001/02/14 | 1,489 | 1,490 | 1,480 | 1,480 | -19 | -1.3% | 13,000 |
| 2001/02/13 | 1,489 | 1,500 | 1,455 | 1,499 | +9 | +0.6% | 18,000 |
| 2001/02/09 | 1,400 | 1,490 | 1,400 | 1,490 | +90 | +6.4% | 30,000 |
| 2001/02/08 | 1,405 | 1,405 | 1,397 | 1,400 | -29 | -2% | 12,000 |
| 2001/02/07 | 1,350 | 1,429 | 1,350 | 1,429 | +29 | +2.1% | 16,000 |
| 2001/02/06 | 1,380 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 11,000 |
| 2001/02/05 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 2001/02/02 | 1,365 | 1,400 | 1,365 | 1,400 | +30 | +2.2% | 20,000 |
| 2001/02/01 | 1,370 | 1,370 | 1,370 | 1,370 | +20 | +1.5% | 5,000 |
| 2001/01/31 | 1,320 | 1,350 | 1,270 | 1,350 | +5 | +0.4% | 11,000 |
| 2001/01/30 | 1,321 | 1,345 | 1,321 | 1,345 | -5 | -0.4% | 5,000 |
| 2001/01/29 | 1,349 | 1,350 | 1,349 | 1,350 | -4 | -0.3% | 7,000 |
| 2001/01/26 | 1,345 | 1,360 | 1,345 | 1,354 | +4 | +0.3% | 11,000 |
| 2001/01/25 | 1,335 | 1,350 | 1,303 | 1,350 | +15 | +1.1% | 24,000 |
| 2001/01/24 | 1,335 | 1,350 | 1,330 | 1,335 | -14 | -1% | 19,000 |
| 2001/01/23 | 1,349 | 1,349 | 1,349 | 1,349 | +29 | +2.2% | 4,000 |
| 2001/01/22 | 1,279 | 1,321 | 1,277 | 1,320 | +44 | +3.4% | 15,000 |
| 2001/01/19 | 1,262 | 1,276 | 1,262 | 1,276 | +16 | +1.3% | 5,000 |
| 2001/01/18 | 1,270 | 1,271 | 1,260 | 1,260 | -10 | -0.8% | 8,000 |
| 2001/01/17 | 1,270 | 1,271 | 1,270 | 1,270 | ±0 | ±0% | 10,000 |
| 2001/01/16 | 1,280 | 1,280 | 1,270 | 1,270 | -10 | -0.8% | 3,000 |
| 2001/01/15 | 1,240 | 1,280 | 1,240 | 1,280 | ±0 | ±0% | 13,000 |
| 2001/01/12 | 1,250 | 1,290 | 1,250 | 1,280 | -13 | -1% | 18,000 |
| 2001/01/11 | 1,292 | 1,298 | 1,271 | 1,293 | +3 | +0.2% | 19,000 |
| 2001/01/10 | 1,279 | 1,291 | 1,270 | 1,290 | ±0 | ±0% | 22,000 |
5901～
5950
件表示中 / 6938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 | +4.5% | -6.8% | 3.49% | 8.47倍 | 0.96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 | 283,100円 | -4.4% | +13.4% | 3.36% | 15.28倍 | 3.47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 | 236,800円 | +3.1% | -6.9% | 3.89% | 15.53倍 | 1.07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 | 277,600円 | -2.3% | +12.6% | 1.33% | 9.87倍 | 0.89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 | 261,300円 | +8.2% | +58.8% | 1.42% | 12.63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
