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 |
|---|---|---|---|---|---|---|---|
| 2000/05/30 | 1,520 | 1,540 | 1,500 | 1,500 | -20 | -1.3% | 17,000 |
| 2000/05/29 | 1,480 | 1,530 | 1,480 | 1,520 | -10 | -0.7% | 24,000 |
| 2000/05/26 | 1,570 | 1,580 | 1,500 | 1,530 | -80 | -5% | 41,000 |
| 2000/05/25 | 1,555 | 1,610 | 1,550 | 1,610 | +60 | +3.9% | 161,000 |
| 2000/05/24 | 1,550 | 1,553 | 1,500 | 1,550 | -50 | -3.1% | 95,000 |
| 2000/05/23 | 1,480 | 1,610 | 1,479 | 1,600 | +160 | +11.1% | 479,000 |
| 2000/05/22 | 1,350 | 1,450 | 1,345 | 1,440 | +120 | +9.1% | 112,000 |
| 2000/05/19 | 1,300 | 1,320 | 1,271 | 1,320 | +24 | +1.9% | 23,000 |
| 2000/05/18 | 1,237 | 1,296 | 1,237 | 1,296 | +36 | +2.9% | 31,000 |
| 2000/05/17 | 1,237 | 1,260 | 1,237 | 1,260 | +28 | +2.3% | 16,000 |
| 2000/05/16 | 1,232 | 1,235 | 1,232 | 1,232 | ±0 | ±0% | 5,000 |
| 2000/05/15 | 1,250 | 1,254 | 1,230 | 1,232 | +30 | +2.5% | 14,000 |
| 2000/05/12 | 1,250 | 1,250 | 1,202 | 1,202 | +12 | +1% | 10,000 |
| 2000/05/11 | 1,250 | 1,250 | 1,190 | 1,190 | -60 | -4.8% | 12,000 |
| 2000/05/10 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 6,000 |
| 2000/05/09 | 1,262 | 1,262 | 1,250 | 1,250 | ±0 | ±0% | 22,000 |
| 2000/05/08 | 1,250 | 1,280 | 1,250 | 1,250 | -20 | -1.6% | 14,000 |
| 2000/05/02 | 1,260 | 1,270 | 1,250 | 1,270 | -10 | -0.8% | 7,000 |
| 2000/05/01 | 1,279 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 8,000 |
| 2000/04/28 | 1,250 | 1,280 | 1,250 | 1,280 | +30 | +2.4% | 9,000 |
| 2000/04/27 | 1,240 | 1,280 | 1,240 | 1,250 | -40 | -3.1% | 13,000 |
| 2000/04/26 | 1,280 | 1,300 | 1,260 | 1,290 | +5 | +0.4% | 13,000 |
| 2000/04/25 | 1,300 | 1,300 | 1,285 | 1,285 | +5 | +0.4% | 28,000 |
| 2000/04/24 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 11,000 |
| 2000/04/21 | 1,276 | 1,300 | 1,276 | 1,300 | +30 | +2.4% | 11,000 |
| 2000/04/20 | 1,280 | 1,280 | 1,265 | 1,270 | +9 | +0.7% | 24,000 |
| 2000/04/19 | 1,301 | 1,301 | 1,261 | 1,261 | +11 | +0.9% | 104,000 |
| 2000/04/18 | 1,307 | 1,307 | 1,250 | 1,250 | +63 | +5.3% | 60,000 |
| 2000/04/17 | 1,185 | 1,201 | 1,185 | 1,187 | -178 | -13% | 25,000 |
| 2000/04/14 | 1,325 | 1,365 | 1,290 | 1,365 | +36 | +2.7% | 20,000 |
| 2000/04/13 | 1,361 | 1,361 | 1,329 | 1,329 | -31 | -2.3% | 25,000 |
| 2000/04/12 | 1,337 | 1,365 | 1,337 | 1,360 | +23 | +1.7% | 71,000 |
| 2000/04/11 | 1,350 | 1,350 | 1,335 | 1,337 | -13 | -1% | 22,000 |
| 2000/04/10 | 1,361 | 1,361 | 1,340 | 1,350 | -25 | -1.8% | 25,000 |
| 2000/04/07 | 1,375 | 1,375 | 1,349 | 1,375 | ±0 | ±0% | 13,000 |
| 2000/04/06 | 1,350 | 1,395 | 1,350 | 1,375 | +20 | +1.5% | 4,000 |
| 2000/04/05 | 1,351 | 1,355 | 1,350 | 1,355 | -35 | -2.5% | 12,000 |
| 2000/04/04 | 1,350 | 1,400 | 1,345 | 1,390 | +41 | +3% | 18,000 |
| 2000/04/03 | 1,335 | 1,349 | 1,335 | 1,349 | +14 | +1% | 9,000 |
| 2000/03/31 | 1,339 | 1,339 | 1,330 | 1,335 | -10 | -0.7% | 15,000 |
| 2000/03/30 | 1,370 | 1,370 | 1,340 | 1,345 | -25 | -1.8% | 20,000 |
| 2000/03/29 | 1,380 | 1,380 | 1,370 | 1,370 | -10 | -0.7% | 8,000 |
| 2000/03/28 | 1,400 | 1,400 | 1,350 | 1,380 | -10 | -0.7% | 11,000 |
| 2000/03/27 | 1,420 | 1,420 | 1,380 | 1,390 | -10 | -0.7% | 40,000 |
| 2000/03/24 | 1,363 | 1,435 | 1,363 | 1,400 | +20 | +1.4% | 17,000 |
| 2000/03/23 | 1,410 | 1,410 | 1,380 | 1,380 | -30 | -2.1% | 27,000 |
| 2000/03/22 | 1,450 | 1,500 | 1,410 | 1,410 | -20 | -1.4% | 265,000 |
| 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 |
6101～
6150
件表示中 / 6937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 | 250,000円 | +4.5% | -6.8% | 3.52% | 8.39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 | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48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 | 235,200円 | +3.1% | -6.9% | 3.91% | 15.43倍 | 1.06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 | 279,500円 | -2.3% | +12.6% | 1.32% | 9.93倍 | 0.90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 | 261,500円 | +8.2% | +58.8% | 1.41% | 12.64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
