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 |
|---|---|---|---|---|---|---|---|
| 1999/03/09 | 1,050 | 1,050 | 1,040 | 1,040 | -9 | -0.9% | 6,000 |
| 1999/03/08 | 1,050 | 1,050 | 1,020 | 1,049 | -1 | -0.1% | 6,000 |
| 1999/03/05 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,000 |
| 1999/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/03 | 1,050 | 1,050 | 1,050 | 1,050 | -1 | -0.1% | 5,000 |
| 1999/03/02 | 1,050 | 1,070 | 1,050 | 1,051 | -9 | -0.8% | 7,000 |
| 1999/03/01 | 1,090 | 1,090 | 1,060 | 1,060 | -20 | -1.9% | 5,000 |
| 1999/02/26 | 1,088 | 1,088 | 1,080 | 1,080 | -10 | -0.9% | 11,000 |
| 1999/02/25 | 1,065 | 1,090 | 1,050 | 1,090 | +50 | +4.8% | 22,000 |
| 1999/02/24 | 1,040 | 1,050 | 1,040 | 1,040 | -15 | -1.4% | 18,000 |
| 1999/02/23 | 1,040 | 1,070 | 1,040 | 1,055 | +35 | +3.4% | 37,000 |
| 1999/02/22 | 967 | 1,020 | 966 | 1,020 | +65 | +6.8% | 28,000 |
| 1999/02/19 | 940 | 960 | 940 | 955 | +15 | +1.6% | 13,000 |
| 1999/02/18 | 927 | 940 | 927 | 940 | +13 | +1.4% | 17,000 |
| 1999/02/17 | 910 | 927 | 910 | 927 | +18 | +2% | 10,000 |
| 1999/02/16 | 926 | 930 | 909 | 909 | -16 | -1.7% | 18,000 |
| 1999/02/15 | 935 | 935 | 925 | 925 | ±0 | ±0% | 28,000 |
| 1999/02/12 | 925 | 925 | 925 | 925 | ±0 | ±0% | 13,000 |
| 1999/02/10 | 926 | 926 | 920 | 925 | -15 | -1.6% | 40,000 |
| 1999/02/09 | 935 | 945 | 935 | 940 | +10 | +1.1% | 20,000 |
| 1999/02/08 | 920 | 930 | 920 | 930 | +10 | +1.1% | 31,000 |
| 1999/02/05 | 943 | 943 | 920 | 920 | -22 | -2.3% | 6,000 |
| 1999/02/04 | 960 | 960 | 942 | 942 | -18 | -1.9% | 9,000 |
| 1999/02/03 | 961 | 961 | 960 | 960 | ±0 | ±0% | 12,000 |
| 1999/02/02 | 961 | 961 | 958 | 960 | +1 | +0.1% | 24,000 |
| 1999/02/01 | 958 | 963 | 958 | 959 | +3 | +0.3% | 38,000 |
| 1999/01/29 | 960 | 960 | 956 | 956 | -5 | -0.5% | 16,000 |
| 1999/01/28 | 960 | 961 | 960 | 961 | ±0 | ±0% | 15,000 |
| 1999/01/27 | 964 | 964 | 961 | 961 | -3 | -0.3% | 10,000 |
| 1999/01/26 | 963 | 964 | 961 | 964 | +1 | +0.1% | 10,000 |
| 1999/01/25 | 963 | 963 | 963 | 963 | -1 | -0.1% | 19,000 |
| 1999/01/22 | 969 | 969 | 960 | 964 | -4 | -0.4% | 20,000 |
| 1999/01/21 | 968 | 969 | 968 | 968 | -1 | -0.1% | 16,000 |
| 1999/01/20 | 969 | 969 | 969 | 969 | ±0 | ±0% | 3,000 |
| 1999/01/19 | 969 | 970 | 969 | 969 | -1 | -0.1% | 98,000 |
| 1999/01/18 | 980 | 980 | 970 | 970 | -14 | -1.4% | 7,000 |
| 1999/01/14 | 986 | 986 | 984 | 984 | -7 | -0.7% | 2,000 |
| 1999/01/13 | 987 | 992 | 986 | 991 | -1 | -0.1% | 20,000 |
| 1999/01/12 | 992 | 992 | 992 | 992 | +2 | +0.2% | 4,000 |
| 1999/01/11 | 990 | 990 | 990 | 990 | +5 | +0.5% | 6,000 |
| 1999/01/08 | 990 | 990 | 985 | 985 | -5 | -0.5% | 9,000 |
| 1999/01/07 | 991 | 991 | 990 | 990 | ±0 | ±0% | 6,000 |
| 1999/01/06 | 976 | 990 | 976 | 990 | - | - | 8,000 |
| 1999/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/04 | 970 | 970 | 970 | 970 | - | - | 2,000 |
| 1998/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/12/29 | 999 | 999 | 999 | 999 | -1 | -0.1% | 1,000 |
| 1998/12/28 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 9,000 |
| 1998/12/25 | 1,000 | 1,000 | 1,000 | 1,000 | +20 | +2% | 15,000 |
| 1998/12/24 | 964 | 980 | 964 | 980 | +25 | +2.6% | 15,000 |
6401～
6450
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
