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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,754 | 1,769 | 1,748 | 1,768 | +23 | +1.3% | 26,500 |
| 2022/08/25 | 1,751 | 1,755 | 1,740 | 1,745 | -4 | -0.2% | 40,100 |
| 2022/08/24 | 1,740 | 1,752 | 1,733 | 1,749 | +9 | +0.5% | 42,300 |
| 2022/08/23 | 1,743 | 1,745 | 1,729 | 1,740 | -3 | -0.2% | 50,200 |
| 2022/08/22 | 1,729 | 1,743 | 1,720 | 1,743 | +10 | +0.6% | 28,800 |
| 2022/08/19 | 1,735 | 1,739 | 1,724 | 1,733 | +11 | +0.6% | 20,100 |
| 2022/08/18 | 1,732 | 1,732 | 1,719 | 1,722 | -4 | -0.2% | 17,300 |
| 2022/08/17 | 1,716 | 1,738 | 1,713 | 1,726 | +30 | +1.8% | 38,600 |
| 2022/08/16 | 1,715 | 1,715 | 1,686 | 1,696 | -15 | -0.9% | 41,000 |
| 2022/08/15 | 1,737 | 1,737 | 1,704 | 1,711 | -19 | -1.1% | 26,200 |
| 2022/08/12 | 1,749 | 1,749 | 1,721 | 1,730 | +18 | +1.1% | 62,800 |
| 2022/08/10 | 1,690 | 1,721 | 1,686 | 1,712 | +27 | +1.6% | 61,500 |
| 2022/08/09 | 1,700 | 1,706 | 1,681 | 1,685 | -5 | -0.3% | 21,000 |
| 2022/08/08 | 1,718 | 1,718 | 1,688 | 1,690 | -21 | -1.2% | 25,600 |
| 2022/08/05 | 1,677 | 1,718 | 1,677 | 1,711 | +31 | +1.8% | 45,000 |
| 2022/08/04 | 1,710 | 1,712 | 1,680 | 1,680 | -17 | -1% | 27,500 |
| 2022/08/03 | 1,723 | 1,723 | 1,688 | 1,697 | -16 | -0.9% | 40,300 |
| 2022/08/02 | 1,726 | 1,743 | 1,712 | 1,713 | -22 | -1.3% | 37,000 |
| 2022/08/01 | 1,727 | 1,739 | 1,725 | 1,735 | +8 | +0.5% | 35,200 |
| 2022/07/29 | 1,728 | 1,752 | 1,723 | 1,727 | +10 | +0.6% | 38,700 |
| 2022/07/28 | 1,740 | 1,743 | 1,711 | 1,717 | -37 | -2.1% | 114,200 |
| 2022/07/27 | 1,750 | 1,767 | 1,748 | 1,754 | +2 | +0.1% | 23,300 |
| 2022/07/26 | 1,770 | 1,771 | 1,747 | 1,752 | -21 | -1.2% | 21,800 |
| 2022/07/25 | 1,797 | 1,797 | 1,762 | 1,773 | +16 | +0.9% | 87,300 |
| 2022/07/22 | 1,750 | 1,768 | 1,740 | 1,757 | +13 | +0.7% | 94,800 |
| 2022/07/21 | 1,727 | 1,746 | 1,720 | 1,744 | +3 | +0.2% | 40,200 |
| 2022/07/20 | 1,743 | 1,747 | 1,729 | 1,741 | +16 | +0.9% | 40,900 |
| 2022/07/19 | 1,718 | 1,728 | 1,697 | 1,725 | +15 | +0.9% | 53,400 |
| 2022/07/15 | 1,726 | 1,727 | 1,694 | 1,710 | -8 | -0.5% | 35,300 |
| 2022/07/14 | 1,753 | 1,753 | 1,715 | 1,718 | -35 | -2% | 27,000 |
| 2022/07/13 | 1,735 | 1,756 | 1,735 | 1,753 | +18 | +1% | 39,400 |
| 2022/07/12 | 1,740 | 1,744 | 1,722 | 1,735 | +1 | +0.1% | 51,800 |
| 2022/07/11 | 1,708 | 1,739 | 1,708 | 1,734 | +26 | +1.5% | 48,900 |
| 2022/07/08 | 1,715 | 1,728 | 1,697 | 1,708 | -9 | -0.5% | 56,100 |
| 2022/07/07 | 1,715 | 1,724 | 1,700 | 1,717 | +15 | +0.9% | 37,400 |
| 2022/07/06 | 1,688 | 1,705 | 1,683 | 1,702 | +14 | +0.8% | 40,600 |
| 2022/07/05 | 1,689 | 1,702 | 1,684 | 1,688 | -8 | -0.5% | 28,400 |
| 2022/07/04 | 1,700 | 1,700 | 1,678 | 1,696 | +22 | +1.3% | 44,100 |
| 2022/07/01 | 1,700 | 1,721 | 1,669 | 1,674 | -26 | -1.5% | 62,500 |
| 2022/06/30 | 1,664 | 1,709 | 1,660 | 1,700 | +42 | +2.5% | 132,200 |
| 2022/06/29 | 1,615 | 1,663 | 1,615 | 1,658 | +15 | +0.9% | 519,300 |
| 2022/06/28 | 1,620 | 1,648 | 1,614 | 1,643 | +23 | +1.4% | 120,400 |
| 2022/06/27 | 1,612 | 1,627 | 1,608 | 1,620 | +10 | +0.6% | 105,700 |
| 2022/06/24 | 1,600 | 1,613 | 1,588 | 1,610 | +10 | +0.6% | 81,300 |
| 2022/06/23 | 1,608 | 1,618 | 1,595 | 1,600 | -16 | -1% | 83,300 |
| 2022/06/22 | 1,594 | 1,617 | 1,591 | 1,616 | +26 | +1.6% | 75,400 |
| 2022/06/21 | 1,597 | 1,603 | 1,579 | 1,590 | -11 | -0.7% | 83,800 |
| 2022/06/20 | 1,620 | 1,625 | 1,588 | 1,601 | -1 | -0.1% | 47,000 |
| 2022/06/17 | 1,586 | 1,614 | 1,580 | 1,602 | +2 | +0.1% | 76,700 |
| 2022/06/16 | 1,596 | 1,609 | 1,596 | 1,600 | +10 | +0.6% | 37,200 |
551～
600
件表示中 / 6840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 |
| 亀田菓 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61倍 | 1.22倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91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 | 220,000円 | +3.1% | -6.9% | 4.18% | 14.43倍 | 0.99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 | 213,500円 | -5.9% | +5.1% | 3.28% | 10.86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
