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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,450 | 1,450 | 1,410 | 1,430 | +10 | +0.7% | 45,000 |
| 2000/03/17 | 1,398 | 1,430 | 1,398 | 1,420 | +80 | +6% | 135,000 |
| 2000/03/16 | 1,381 | 1,400 | 1,340 | 1,340 | -30 | -2.2% | 28,000 |
| 2000/03/15 | 1,410 | 1,410 | 1,370 | 1,370 | -50 | -3.5% | 31,000 |
| 2000/03/14 | 1,381 | 1,425 | 1,381 | 1,420 | -20 | -1.4% | 68,000 |
| 2000/03/13 | 1,430 | 1,450 | 1,360 | 1,440 | +30 | +2.1% | 88,000 |
| 2000/03/10 | 1,401 | 1,419 | 1,390 | 1,410 | +40 | +2.9% | 68,000 |
| 2000/03/09 | 1,332 | 1,380 | 1,332 | 1,370 | +45 | +3.4% | 42,000 |
| 2000/03/08 | 1,320 | 1,340 | 1,304 | 1,325 | -15 | -1.1% | 41,000 |
| 2000/03/07 | 1,349 | 1,349 | 1,321 | 1,340 | -25 | -1.8% | 46,000 |
| 2000/03/06 | 1,360 | 1,380 | 1,300 | 1,365 | +15 | +1.1% | 70,000 |
| 2000/03/03 | 1,420 | 1,450 | 1,350 | 1,350 | -30 | -2.2% | 233,000 |
| 2000/03/02 | 1,350 | 1,380 | 1,330 | 1,380 | +79 | +6.1% | 141,000 |
| 2000/03/01 | 1,230 | 1,390 | 1,230 | 1,301 | +111 | +9.3% | 98,000 |
| 2000/02/29 | 1,150 | 1,190 | 1,150 | 1,190 | +30 | +2.6% | 24,000 |
| 2000/02/28 | 1,060 | 1,160 | 1,060 | 1,160 | +90 | +8.4% | 24,000 |
| 2000/02/25 | 1,095 | 1,100 | 1,060 | 1,070 | +15 | +1.4% | 31,000 |
| 2000/02/24 | 1,080 | 1,085 | 1,055 | 1,055 | -5 | -0.5% | 36,000 |
| 2000/02/23 | 1,099 | 1,100 | 1,060 | 1,060 | -19 | -1.8% | 28,000 |
| 2000/02/22 | 1,089 | 1,089 | 1,075 | 1,079 | -11 | -1% | 16,000 |
| 2000/02/21 | 1,080 | 1,100 | 1,075 | 1,090 | +15 | +1.4% | 21,000 |
| 2000/02/18 | 1,099 | 1,100 | 1,070 | 1,075 | -25 | -2.3% | 27,000 |
| 2000/02/17 | 1,140 | 1,140 | 1,060 | 1,100 | -50 | -4.3% | 18,000 |
| 2000/02/16 | 1,185 | 1,185 | 1,150 | 1,150 | -30 | -2.5% | 28,000 |
| 2000/02/15 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 10,000 |
| 2000/02/14 | 1,219 | 1,220 | 1,182 | 1,200 | -20 | -1.6% | 25,000 |
| 2000/02/10 | 1,230 | 1,230 | 1,200 | 1,220 | ±0 | ±0% | 17,000 |
| 2000/02/09 | 1,210 | 1,220 | 1,205 | 1,220 | +17 | +1.4% | 17,000 |
| 2000/02/08 | 1,211 | 1,212 | 1,203 | 1,203 | -5 | -0.4% | 9,000 |
| 2000/02/07 | 1,208 | 1,208 | 1,203 | 1,208 | ±0 | ±0% | 19,000 |
| 2000/02/04 | 1,220 | 1,221 | 1,208 | 1,208 | -12 | -1% | 15,000 |
| 2000/02/03 | 1,240 | 1,240 | 1,220 | 1,220 | -10 | -0.8% | 28,000 |
| 2000/02/02 | 1,240 | 1,240 | 1,200 | 1,230 | -10 | -0.8% | 25,000 |
| 2000/02/01 | 1,240 | 1,250 | 1,230 | 1,240 | +24 | +2% | 13,000 |
| 2000/01/31 | 1,240 | 1,240 | 1,216 | 1,216 | +7 | +0.6% | 9,000 |
| 2000/01/28 | 1,220 | 1,240 | 1,209 | 1,209 | -11 | -0.9% | 17,000 |
| 2000/01/27 | 1,290 | 1,290 | 1,220 | 1,220 | -34 | -2.7% | 36,000 |
| 2000/01/26 | 1,251 | 1,271 | 1,250 | 1,254 | -7 | -0.6% | 29,000 |
| 2000/01/25 | 1,295 | 1,300 | 1,261 | 1,261 | -9 | -0.7% | 28,000 |
| 2000/01/24 | 1,300 | 1,301 | 1,250 | 1,270 | -20 | -1.6% | 17,000 |
| 2000/01/21 | 1,290 | 1,300 | 1,280 | 1,290 | +21 | +1.7% | 46,000 |
| 2000/01/20 | 1,250 | 1,270 | 1,231 | 1,269 | +79 | +6.6% | 61,000 |
| 2000/01/19 | 1,229 | 1,230 | 1,190 | 1,190 | +21 | +1.8% | 16,000 |
| 2000/01/18 | 1,200 | 1,240 | 1,169 | 1,169 | -27 | -2.3% | 108,000 |
| 2000/01/17 | 1,182 | 1,225 | 1,180 | 1,196 | +34 | +2.9% | 72,000 |
| 2000/01/14 | 1,170 | 1,180 | 1,160 | 1,162 | +12 | +1% | 62,000 |
| 2000/01/13 | 1,171 | 1,175 | 1,141 | 1,150 | -20 | -1.7% | 127,000 |
| 2000/01/12 | 1,185 | 1,190 | 1,170 | 1,170 | -15 | -1.3% | 14,000 |
| 2000/01/11 | 1,181 | 1,190 | 1,181 | 1,185 | +5 | +0.4% | 16,000 |
| 2000/01/07 | 1,190 | 1,190 | 1,170 | 1,180 | ±0 | ±0% | 8,000 |
6051～
6100
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
