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 |
|---|---|---|---|---|---|---|---|
| 1999/05/28 | 1,320 | 1,320 | 1,280 | 1,286 | -54 | -4% | 56,000 |
| 1999/05/27 | 1,355 | 1,360 | 1,330 | 1,340 | -14 | -1% | 62,000 |
| 1999/05/26 | 1,354 | 1,370 | 1,315 | 1,354 | ±0 | ±0% | 104,000 |
| 1999/05/25 | 1,354 | 1,354 | 1,334 | 1,354 | +200 | +17.3% | 235,000 |
| 1999/05/24 | 1,172 | 1,172 | 1,131 | 1,154 | -18 | -1.5% | 16,000 |
| 1999/05/21 | 1,161 | 1,172 | 1,152 | 1,172 | +22 | +1.9% | 10,000 |
| 1999/05/20 | 1,172 | 1,175 | 1,150 | 1,150 | -22 | -1.9% | 15,000 |
| 1999/05/19 | 1,172 | 1,172 | 1,170 | 1,172 | ±0 | ±0% | 25,000 |
| 1999/05/18 | 1,172 | 1,172 | 1,150 | 1,172 | -18 | -1.5% | 13,000 |
| 1999/05/17 | 1,201 | 1,201 | 1,190 | 1,190 | -12 | -1% | 11,000 |
| 1999/05/14 | 1,211 | 1,211 | 1,200 | 1,202 | -28 | -2.3% | 16,000 |
| 1999/05/13 | 1,250 | 1,250 | 1,200 | 1,230 | -20 | -1.6% | 20,000 |
| 1999/05/12 | 1,259 | 1,259 | 1,250 | 1,250 | -1 | -0.1% | 4,000 |
| 1999/05/11 | 1,252 | 1,252 | 1,251 | 1,251 | -19 | -1.5% | 15,000 |
| 1999/05/10 | 1,270 | 1,270 | 1,270 | 1,270 | -5 | -0.4% | 12,000 |
| 1999/05/07 | 1,270 | 1,280 | 1,270 | 1,275 | -15 | -1.2% | 34,000 |
| 1999/05/06 | 1,280 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 14,000 |
| 1999/04/30 | 1,280 | 1,280 | 1,262 | 1,270 | -10 | -0.8% | 12,000 |
| 1999/04/28 | 1,259 | 1,280 | 1,259 | 1,280 | +10 | +0.8% | 24,000 |
| 1999/04/27 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 26,000 |
| 1999/04/26 | 1,270 | 1,270 | 1,250 | 1,270 | ±0 | ±0% | 49,000 |
| 1999/04/23 | 1,250 | 1,270 | 1,231 | 1,270 | +40 | +3.3% | 19,000 |
| 1999/04/22 | 1,230 | 1,260 | 1,230 | 1,230 | +10 | +0.8% | 12,000 |
| 1999/04/21 | 1,230 | 1,231 | 1,220 | 1,220 | -10 | -0.8% | 14,000 |
| 1999/04/20 | 1,251 | 1,251 | 1,230 | 1,230 | -40 | -3.1% | 14,000 |
| 1999/04/19 | 1,300 | 1,300 | 1,270 | 1,270 | -20 | -1.6% | 15,000 |
| 1999/04/16 | 1,271 | 1,300 | 1,271 | 1,290 | +39 | +3.1% | 9,000 |
| 1999/04/15 | 1,271 | 1,300 | 1,251 | 1,251 | -19 | -1.5% | 11,000 |
| 1999/04/14 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 16,000 |
| 1999/04/13 | 1,290 | 1,310 | 1,280 | 1,300 | +20 | +1.6% | 25,000 |
| 1999/04/12 | 1,270 | 1,300 | 1,270 | 1,280 | +30 | +2.4% | 24,000 |
| 1999/04/09 | 1,350 | 1,360 | 1,250 | 1,250 | -110 | -8.1% | 42,000 |
| 1999/04/08 | 1,410 | 1,410 | 1,360 | 1,360 | -60 | -4.2% | 33,000 |
| 1999/04/07 | 1,340 | 1,420 | 1,339 | 1,420 | +80 | +6% | 152,000 |
| 1999/04/06 | 1,255 | 1,380 | 1,255 | 1,340 | +70 | +5.5% | 125,000 |
| 1999/04/05 | 1,200 | 1,270 | 1,190 | 1,270 | +85 | +7.2% | 131,000 |
| 1999/04/02 | 1,200 | 1,210 | 1,180 | 1,185 | -15 | -1.3% | 102,000 |
| 1999/04/01 | 1,239 | 1,240 | 1,182 | 1,200 | -50 | -4% | 170,000 |
| 1999/03/31 | 1,200 | 1,260 | 1,199 | 1,250 | +25 | +2% | 131,000 |
| 1999/03/30 | 1,171 | 1,229 | 1,171 | 1,225 | +55 | +4.7% | 41,000 |
| 1999/03/29 | 1,179 | 1,190 | 1,170 | 1,170 | -10 | -0.8% | 22,000 |
| 1999/03/26 | 1,120 | 1,180 | 1,120 | 1,180 | +60 | +5.4% | 80,000 |
| 1999/03/25 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 26,000 |
| 1999/03/24 | 1,129 | 1,140 | 1,110 | 1,130 | ±0 | ±0% | 30,000 |
| 1999/03/23 | 1,150 | 1,150 | 1,110 | 1,130 | ±0 | ±0% | 34,000 |
| 1999/03/19 | 1,110 | 1,130 | 1,060 | 1,130 | +40 | +3.7% | 89,000 |
| 1999/03/18 | 1,139 | 1,140 | 1,090 | 1,090 | -60 | -5.2% | 34,000 |
| 1999/03/17 | 1,050 | 1,150 | 1,050 | 1,150 | +120 | +11.7% | 25,000 |
| 1999/03/16 | 1,030 | 1,030 | 1,021 | 1,030 | ±0 | ±0% | 21,000 |
| 1999/03/15 | 1,040 | 1,040 | 1,030 | 1,030 | -10 | -1% | 9,000 |
6251～
6300
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
