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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,580 | 1,599 | 1,580 | 1,590 | +9 | +0.6% | 47,900 |
| 2022/06/14 | 1,590 | 1,597 | 1,581 | 1,581 | -11 | -0.7% | 42,800 |
| 2022/06/13 | 1,595 | 1,602 | 1,583 | 1,592 | -3 | -0.2% | 48,100 |
| 2022/06/10 | 1,606 | 1,618 | 1,595 | 1,595 | -24 | -1.5% | 68,200 |
| 2022/06/09 | 1,611 | 1,630 | 1,607 | 1,619 | +1 | +0.1% | 38,800 |
| 2022/06/08 | 1,629 | 1,642 | 1,613 | 1,618 | -8 | -0.5% | 59,200 |
| 2022/06/07 | 1,615 | 1,639 | 1,615 | 1,626 | +19 | +1.2% | 61,000 |
| 2022/06/06 | 1,606 | 1,617 | 1,601 | 1,607 | -3 | -0.2% | 39,800 |
| 2022/06/03 | 1,620 | 1,628 | 1,606 | 1,610 | -7 | -0.4% | 29,900 |
| 2022/06/02 | 1,629 | 1,629 | 1,609 | 1,617 | -12 | -0.7% | 30,300 |
| 2022/06/01 | 1,614 | 1,640 | 1,613 | 1,629 | +16 | +1% | 36,900 |
| 2022/05/31 | 1,641 | 1,641 | 1,609 | 1,613 | -34 | -2.1% | 55,200 |
| 2022/05/30 | 1,620 | 1,647 | 1,608 | 1,647 | +34 | +2.1% | 150,300 |
| 2022/05/27 | 1,613 | 1,621 | 1,605 | 1,613 | +7 | +0.4% | 28,600 |
| 2022/05/26 | 1,632 | 1,640 | 1,606 | 1,606 | -14 | -0.9% | 28,600 |
| 2022/05/25 | 1,620 | 1,630 | 1,607 | 1,620 | ±0 | ±0% | 42,800 |
| 2022/05/24 | 1,646 | 1,648 | 1,620 | 1,620 | -38 | -2.3% | 38,800 |
| 2022/05/23 | 1,639 | 1,662 | 1,639 | 1,658 | +28 | +1.7% | 43,700 |
| 2022/05/20 | 1,641 | 1,648 | 1,623 | 1,630 | -18 | -1.1% | 42,900 |
| 2022/05/19 | 1,627 | 1,648 | 1,621 | 1,648 | +3 | +0.2% | 41,500 |
| 2022/05/18 | 1,675 | 1,681 | 1,635 | 1,645 | -36 | -2.1% | 49,400 |
| 2022/05/17 | 1,675 | 1,713 | 1,675 | 1,681 | +8 | +0.5% | 48,300 |
| 2022/05/16 | 1,658 | 1,673 | 1,646 | 1,673 | +11 | +0.7% | 44,600 |
| 2022/05/13 | 1,622 | 1,667 | 1,622 | 1,662 | +26 | +1.6% | 45,500 |
| 2022/05/12 | 1,643 | 1,656 | 1,636 | 1,636 | -14 | -0.8% | 37,400 |
| 2022/05/11 | 1,656 | 1,661 | 1,643 | 1,650 | -10 | -0.6% | 26,300 |
| 2022/05/10 | 1,662 | 1,669 | 1,645 | 1,660 | -2 | -0.1% | 31,300 |
| 2022/05/09 | 1,695 | 1,695 | 1,662 | 1,662 | -33 | -1.9% | 30,800 |
| 2022/05/06 | 1,697 | 1,707 | 1,689 | 1,695 | ±0 | ±0% | 37,700 |
| 2022/05/02 | 1,703 | 1,703 | 1,671 | 1,695 | -10 | -0.6% | 34,300 |
| 2022/04/28 | 1,674 | 1,709 | 1,674 | 1,705 | +32 | +1.9% | 43,700 |
| 2022/04/27 | 1,700 | 1,703 | 1,657 | 1,673 | -37 | -2.2% | 157,100 |
| 2022/04/26 | 1,718 | 1,727 | 1,690 | 1,710 | +68 | +4.1% | 113,700 |
| 2022/04/25 | 1,636 | 1,654 | 1,634 | 1,642 | -7 | -0.4% | 53,200 |
| 2022/04/22 | 1,639 | 1,650 | 1,631 | 1,649 | +4 | +0.2% | 46,000 |
| 2022/04/21 | 1,627 | 1,645 | 1,623 | 1,645 | +23 | +1.4% | 31,300 |
| 2022/04/20 | 1,619 | 1,628 | 1,605 | 1,622 | +28 | +1.8% | 31,500 |
| 2022/04/19 | 1,590 | 1,603 | 1,590 | 1,594 | +9 | +0.6% | 24,200 |
| 2022/04/18 | 1,600 | 1,604 | 1,574 | 1,585 | -33 | -2% | 52,900 |
| 2022/04/15 | 1,628 | 1,635 | 1,616 | 1,618 | -35 | -2.1% | 38,400 |
| 2022/04/14 | 1,638 | 1,661 | 1,638 | 1,653 | +15 | +0.9% | 33,900 |
| 2022/04/13 | 1,601 | 1,643 | 1,601 | 1,638 | +35 | +2.2% | 59,000 |
| 2022/04/12 | 1,608 | 1,628 | 1,603 | 1,603 | -13 | -0.8% | 37,100 |
| 2022/04/11 | 1,611 | 1,630 | 1,610 | 1,616 | -6 | -0.4% | 38,600 |
| 2022/04/08 | 1,628 | 1,649 | 1,611 | 1,622 | -28 | -1.7% | 85,600 |
| 2022/04/07 | 1,647 | 1,656 | 1,630 | 1,650 | -1 | -0.1% | 48,700 |
| 2022/04/06 | 1,673 | 1,679 | 1,651 | 1,651 | -35 | -2.1% | 56,800 |
| 2022/04/05 | 1,681 | 1,691 | 1,674 | 1,686 | -4 | -0.2% | 32,900 |
| 2022/04/04 | 1,690 | 1,696 | 1,680 | 1,690 | +17 | +1% | 28,900 |
| 2022/04/01 | 1,664 | 1,678 | 1,654 | 1,673 | -4 | -0.2% | 39,300 |
601～
650
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
