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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,823 | 1,850 | 1,820 | 1,850 | +28 | +1.5% | 37,600 |
| 2023/01/17 | 1,825 | 1,830 | 1,816 | 1,822 | +2 | +0.1% | 20,800 |
| 2023/01/16 | 1,814 | 1,839 | 1,812 | 1,820 | +3 | +0.2% | 20,500 |
| 2023/01/13 | 1,830 | 1,849 | 1,810 | 1,817 | -19 | -1% | 53,400 |
| 2023/01/12 | 1,833 | 1,846 | 1,830 | 1,836 | -3 | -0.2% | 18,800 |
| 2023/01/11 | 1,841 | 1,854 | 1,836 | 1,839 | -2 | -0.1% | 20,500 |
| 2023/01/10 | 1,865 | 1,865 | 1,834 | 1,841 | -26 | -1.4% | 31,400 |
| 2023/01/06 | 1,848 | 1,873 | 1,844 | 1,867 | +21 | +1.1% | 31,800 |
| 2023/01/05 | 1,880 | 1,880 | 1,841 | 1,846 | -36 | -1.9% | 48,000 |
| 2023/01/04 | 1,917 | 1,917 | 1,877 | 1,882 | -35 | -1.8% | 40,600 |
| 2022/12/30 | 1,939 | 1,949 | 1,917 | 1,917 | -14 | -0.7% | 20,400 |
| 2022/12/29 | 1,926 | 1,931 | 1,885 | 1,931 | +5 | +0.3% | 38,400 |
| 2022/12/28 | 1,940 | 1,944 | 1,915 | 1,926 | -18 | -0.9% | 59,600 |
| 2022/12/27 | 1,930 | 1,960 | 1,930 | 1,944 | +29 | +1.5% | 47,800 |
| 2022/12/26 | 1,903 | 1,915 | 1,866 | 1,915 | +17 | +0.9% | 89,100 |
| 2022/12/23 | 1,856 | 1,899 | 1,851 | 1,898 | +36 | +1.9% | 115,400 |
| 2022/12/22 | 1,825 | 1,862 | 1,816 | 1,862 | +43 | +2.4% | 96,300 |
| 2022/12/21 | 1,803 | 1,820 | 1,780 | 1,819 | +36 | +2% | 85,300 |
| 2022/12/20 | 1,816 | 1,823 | 1,775 | 1,783 | -15 | -0.8% | 40,000 |
| 2022/12/19 | 1,784 | 1,802 | 1,784 | 1,798 | +19 | +1.1% | 40,000 |
| 2022/12/16 | 1,783 | 1,799 | 1,777 | 1,779 | -9 | -0.5% | 54,200 |
| 2022/12/15 | 1,765 | 1,790 | 1,764 | 1,788 | +24 | +1.4% | 26,700 |
| 2022/12/14 | 1,771 | 1,775 | 1,756 | 1,764 | -7 | -0.4% | 39,200 |
| 2022/12/13 | 1,755 | 1,834 | 1,740 | 1,771 | +19 | +1.1% | 91,400 |
| 2022/12/12 | 1,738 | 1,754 | 1,732 | 1,752 | +21 | +1.2% | 45,200 |
| 2022/12/09 | 1,721 | 1,737 | 1,721 | 1,731 | -3 | -0.2% | 39,900 |
| 2022/12/08 | 1,730 | 1,734 | 1,721 | 1,734 | +7 | +0.4% | 36,000 |
| 2022/12/07 | 1,711 | 1,735 | 1,709 | 1,727 | +13 | +0.8% | 31,600 |
| 2022/12/06 | 1,720 | 1,723 | 1,710 | 1,714 | -21 | -1.2% | 40,400 |
| 2022/12/05 | 1,730 | 1,735 | 1,718 | 1,735 | +11 | +0.6% | 43,400 |
| 2022/12/02 | 1,738 | 1,738 | 1,708 | 1,724 | -27 | -1.5% | 76,400 |
| 2022/12/01 | 1,776 | 1,777 | 1,745 | 1,751 | -25 | -1.4% | 55,800 |
| 2022/11/30 | 1,785 | 1,802 | 1,773 | 1,776 | -20 | -1.1% | 50,400 |
| 2022/11/29 | 1,822 | 1,822 | 1,796 | 1,796 | -44 | -2.4% | 37,500 |
| 2022/11/28 | 1,846 | 1,846 | 1,824 | 1,840 | -9 | -0.5% | 28,800 |
| 2022/11/25 | 1,855 | 1,855 | 1,832 | 1,849 | +5 | +0.3% | 37,700 |
| 2022/11/24 | 1,851 | 1,851 | 1,824 | 1,844 | -17 | -0.9% | 51,300 |
| 2022/11/22 | 1,818 | 1,862 | 1,818 | 1,861 | +44 | +2.4% | 78,800 |
| 2022/11/21 | 1,787 | 1,818 | 1,787 | 1,817 | +41 | +2.3% | 45,800 |
| 2022/11/18 | 1,751 | 1,781 | 1,749 | 1,776 | +25 | +1.4% | 39,600 |
| 2022/11/17 | 1,737 | 1,754 | 1,735 | 1,751 | +22 | +1.3% | 20,500 |
| 2022/11/16 | 1,730 | 1,744 | 1,722 | 1,729 | -3 | -0.2% | 23,700 |
| 2022/11/15 | 1,745 | 1,767 | 1,732 | 1,732 | -16 | -0.9% | 48,700 |
| 2022/11/14 | 1,825 | 1,826 | 1,747 | 1,748 | -89 | -4.8% | 87,300 |
| 2022/11/11 | 1,887 | 1,891 | 1,831 | 1,837 | -49 | -2.6% | 53,900 |
| 2022/11/10 | 1,850 | 1,887 | 1,849 | 1,886 | +20 | +1.1% | 40,200 |
| 2022/11/09 | 1,867 | 1,879 | 1,862 | 1,866 | -1 | -0.1% | 21,600 |
| 2022/11/08 | 1,861 | 1,879 | 1,858 | 1,867 | +3 | +0.2% | 26,800 |
| 2022/11/07 | 1,865 | 1,884 | 1,863 | 1,864 | -4 | -0.2% | 29,800 |
| 2022/11/04 | 1,888 | 1,898 | 1,856 | 1,868 | -35 | -1.8% | 43,300 |
551～
600
件表示中 / 6935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 | 242,500円 | +4.5% | -6.8% | 3.63% | 8.14倍 | 0.93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 | 281,400円 | -4.4% | +13.4% | 3.38% | 15.19倍 | 3.44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 | 231,400円 | +3.1% | -6.9% | 3.98% | 15.18倍 | 1.04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 | 269,500円 | -2.3% | +12.6% | 1.37% | 9.58倍 | 0.86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 | 258,800円 | +8.2% | +58.8% | 1.43% | 12.52倍 | 1.09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
