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 |
|---|---|---|---|---|---|---|---|
| 1998/08/03 | 1,350 | 1,350 | 1,350 | 1,350 | -8 | -0.6% | 3,000 |
| 1998/07/31 | 1,345 | 1,358 | 1,340 | 1,358 | - | - | 57,000 |
| 1998/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/29 | 1,345 | 1,345 | 1,345 | 1,345 | - | - | 2,000 |
| 1998/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/27 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 10,000 |
| 1998/07/24 | 1,350 | 1,375 | 1,350 | 1,350 | ±0 | ±0% | 34,000 |
| 1998/07/23 | 1,401 | 1,401 | 1,350 | 1,350 | +15 | +1.1% | 10,000 |
| 1998/07/22 | 1,335 | 1,335 | 1,335 | 1,335 | ±0 | ±0% | 1,000 |
| 1998/07/21 | 1,335 | 1,335 | 1,335 | 1,335 | +35 | +2.7% | 1,000 |
| 1998/07/17 | 1,270 | 1,300 | 1,270 | 1,300 | +30 | +2.4% | 20,000 |
| 1998/07/16 | 1,260 | 1,270 | 1,260 | 1,270 | +20 | +1.6% | 2,000 |
| 1998/07/15 | 1,259 | 1,259 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1998/07/14 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 10,000 |
| 1998/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/10 | 1,264 | 1,264 | 1,260 | 1,260 | -10 | -0.8% | 25,000 |
| 1998/07/09 | 1,263 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 7,000 |
| 1998/07/08 | 1,270 | 1,270 | 1,270 | 1,270 | ±0 | ±0% | 2,000 |
| 1998/07/07 | 1,271 | 1,271 | 1,270 | 1,270 | -7 | -0.5% | 6,000 |
| 1998/07/06 | 1,250 | 1,277 | 1,250 | 1,277 | -13 | -1% | 21,000 |
| 1998/07/03 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 1,000 |
| 1998/07/02 | 1,291 | 1,291 | 1,290 | 1,290 | ±0 | ±0% | 5,000 |
| 1998/07/01 | 1,300 | 1,300 | 1,290 | 1,290 | -10 | -0.8% | 3,000 |
| 1998/06/30 | 1,290 | 1,300 | 1,270 | 1,300 | +40 | +3.2% | 4,000 |
| 1998/06/29 | 1,260 | 1,260 | 1,260 | 1,260 | +5 | +0.4% | 8,000 |
| 1998/06/26 | 1,260 | 1,260 | 1,255 | 1,255 | +5 | +0.4% | 4,000 |
| 1998/06/25 | 1,247 | 1,251 | 1,247 | 1,250 | +23 | +1.9% | 11,000 |
| 1998/06/24 | 1,226 | 1,240 | 1,225 | 1,227 | +27 | +2.3% | 9,000 |
| 1998/06/23 | 1,200 | 1,200 | 1,200 | 1,200 | +70 | +6.2% | 2,000 |
| 1998/06/22 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 3,000 |
| 1998/06/19 | 1,130 | 1,130 | 1,130 | 1,130 | - | - | 10,000 |
| 1998/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 11,000 |
| 1998/06/12 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 8,000 |
| 1998/06/11 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 5,000 |
| 1998/06/10 | 1,125 | 1,130 | 1,125 | 1,130 | +5 | +0.4% | 5,000 |
| 1998/06/09 | 1,125 | 1,125 | 1,125 | 1,125 | +5 | +0.4% | 2,000 |
| 1998/06/08 | 1,125 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 54,000 |
| 1998/06/05 | 1,130 | 1,130 | 1,120 | 1,120 | -20 | -1.8% | 9,000 |
| 1998/06/04 | 1,140 | 1,150 | 1,130 | 1,140 | +5 | +0.4% | 49,000 |
| 1998/06/03 | 1,120 | 1,140 | 1,120 | 1,135 | +35 | +3.2% | 66,000 |
| 1998/06/02 | 1,080 | 1,110 | 1,080 | 1,100 | +30 | +2.8% | 26,000 |
| 1998/06/01 | 1,070 | 1,070 | 1,070 | 1,070 | +20 | +1.9% | 4,000 |
| 1998/05/29 | 1,020 | 1,050 | 1,020 | 1,050 | +30 | +2.9% | 10,000 |
| 1998/05/28 | 1,000 | 1,020 | 1,000 | 1,020 | +20 | +2% | 17,000 |
| 1998/05/27 | 1,020 | 1,020 | 1,000 | 1,000 | -20 | -2% | 12,000 |
| 1998/05/26 | 1,010 | 1,030 | 1,010 | 1,020 | - | - | 12,000 |
| 1998/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
6451～
6500
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
