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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,887 | 1,913 | 1,887 | 1,903 | +16 | +0.8% | 44,800 |
| 2022/11/01 | 1,885 | 1,905 | 1,882 | 1,887 | +2 | +0.1% | 48,900 |
| 2022/10/31 | 1,871 | 1,885 | 1,863 | 1,885 | +27 | +1.5% | 58,600 |
| 2022/10/28 | 1,844 | 1,870 | 1,839 | 1,858 | +9 | +0.5% | 139,100 |
| 2022/10/27 | 1,862 | 1,862 | 1,843 | 1,849 | -8 | -0.4% | 34,400 |
| 2022/10/26 | 1,858 | 1,863 | 1,854 | 1,857 | +7 | +0.4% | 39,300 |
| 2022/10/25 | 1,835 | 1,857 | 1,835 | 1,850 | +13 | +0.7% | 45,800 |
| 2022/10/24 | 1,839 | 1,847 | 1,830 | 1,837 | +3 | +0.2% | 28,200 |
| 2022/10/21 | 1,858 | 1,864 | 1,829 | 1,834 | -19 | -1% | 31,600 |
| 2022/10/20 | 1,845 | 1,864 | 1,844 | 1,853 | +5 | +0.3% | 35,700 |
| 2022/10/19 | 1,838 | 1,854 | 1,835 | 1,848 | +9 | +0.5% | 24,400 |
| 2022/10/18 | 1,848 | 1,848 | 1,829 | 1,839 | +15 | +0.8% | 36,100 |
| 2022/10/17 | 1,835 | 1,857 | 1,824 | 1,824 | -11 | -0.6% | 42,500 |
| 2022/10/14 | 1,818 | 1,843 | 1,810 | 1,835 | +26 | +1.4% | 69,600 |
| 2022/10/13 | 1,811 | 1,815 | 1,799 | 1,809 | +2 | +0.1% | 33,100 |
| 2022/10/12 | 1,799 | 1,815 | 1,797 | 1,807 | +7 | +0.4% | 35,500 |
| 2022/10/11 | 1,810 | 1,818 | 1,791 | 1,800 | +4 | +0.2% | 60,100 |
| 2022/10/07 | 1,800 | 1,809 | 1,782 | 1,796 | -1 | -0.1% | 55,000 |
| 2022/10/06 | 1,800 | 1,808 | 1,788 | 1,797 | +9 | +0.5% | 54,500 |
| 2022/10/05 | 1,808 | 1,808 | 1,786 | 1,788 | -20 | -1.1% | 54,800 |
| 2022/10/04 | 1,759 | 1,814 | 1,758 | 1,808 | +74 | +4.3% | 109,600 |
| 2022/10/03 | 1,743 | 1,752 | 1,724 | 1,734 | -23 | -1.3% | 67,600 |
| 2022/09/30 | 1,727 | 1,789 | 1,721 | 1,757 | +39 | +2.3% | 164,300 |
| 2022/09/29 | 1,694 | 1,720 | 1,685 | 1,718 | +15 | +0.9% | 83,900 |
| 2022/09/28 | 1,708 | 1,718 | 1,689 | 1,703 | -1 | -0.1% | 195,600 |
| 2022/09/27 | 1,699 | 1,713 | 1,696 | 1,704 | +5 | +0.3% | 96,700 |
| 2022/09/26 | 1,700 | 1,715 | 1,692 | 1,699 | -19 | -1.1% | 145,600 |
| 2022/09/22 | 1,724 | 1,726 | 1,712 | 1,718 | -11 | -0.6% | 110,400 |
| 2022/09/21 | 1,715 | 1,729 | 1,706 | 1,729 | +10 | +0.6% | 80,500 |
| 2022/09/20 | 1,726 | 1,736 | 1,718 | 1,719 | +3 | +0.2% | 52,400 |
| 2022/09/16 | 1,722 | 1,728 | 1,705 | 1,716 | +11 | +0.6% | 130,800 |
| 2022/09/15 | 1,700 | 1,711 | 1,694 | 1,705 | +5 | +0.3% | 49,500 |
| 2022/09/14 | 1,715 | 1,725 | 1,694 | 1,700 | -33 | -1.9% | 73,300 |
| 2022/09/13 | 1,742 | 1,742 | 1,722 | 1,733 | -15 | -0.9% | 31,200 |
| 2022/09/12 | 1,758 | 1,762 | 1,743 | 1,748 | -8 | -0.5% | 29,100 |
| 2022/09/09 | 1,735 | 1,762 | 1,735 | 1,756 | +9 | +0.5% | 58,200 |
| 2022/09/08 | 1,756 | 1,757 | 1,738 | 1,747 | +4 | +0.2% | 48,600 |
| 2022/09/07 | 1,734 | 1,743 | 1,726 | 1,743 | +5 | +0.3% | 44,000 |
| 2022/09/06 | 1,735 | 1,749 | 1,734 | 1,738 | +14 | +0.8% | 47,200 |
| 2022/09/05 | 1,725 | 1,739 | 1,721 | 1,724 | -21 | -1.2% | 31,100 |
| 2022/09/02 | 1,720 | 1,750 | 1,709 | 1,745 | +23 | +1.3% | 79,700 |
| 2022/09/01 | 1,710 | 1,728 | 1,710 | 1,722 | +5 | +0.3% | 39,700 |
| 2022/08/31 | 1,738 | 1,740 | 1,713 | 1,717 | -32 | -1.8% | 78,500 |
| 2022/08/30 | 1,742 | 1,749 | 1,740 | 1,749 | +16 | +0.9% | 18,900 |
| 2022/08/29 | 1,735 | 1,743 | 1,727 | 1,733 | -35 | -2% | 37,900 |
| 2022/08/26 | 1,754 | 1,769 | 1,748 | 1,768 | +23 | +1.3% | 26,500 |
| 2022/08/25 | 1,751 | 1,755 | 1,740 | 1,745 | -4 | -0.2% | 40,100 |
| 2022/08/24 | 1,740 | 1,752 | 1,733 | 1,749 | +9 | +0.5% | 42,300 |
| 2022/08/23 | 1,743 | 1,745 | 1,729 | 1,740 | -3 | -0.2% | 50,200 |
| 2022/08/22 | 1,729 | 1,743 | 1,720 | 1,743 | +10 | +0.6% | 28,800 |
601～
650
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 | 242,700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 | 270,000円 | -2.3% | +12.6% | 1.37% | 9.60倍 | 0.87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 | 259,000円 | +8.2% | +58.8% | 1.43% | 12.53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
