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 |
|---|---|---|---|---|---|---|---|
| 1997/06/16 | 1,330 | 1,330 | 1,330 | 1,330 | +20 | +1.5% | 2,000 |
| 1997/06/13 | 1,350 | 1,350 | 1,310 | 1,310 | -40 | -3% | 3,000 |
| 1997/06/12 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/06/11 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,000 |
| 1997/06/10 | 1,380 | 1,380 | 1,350 | 1,350 | - | - | 2,000 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,350 | 1,380 | 1,350 | 1,380 | +40 | +3% | 17,000 |
| 1997/06/05 | 1,330 | 1,350 | 1,330 | 1,340 | -10 | -0.7% | 66,000 |
| 1997/06/04 | 1,380 | 1,380 | 1,350 | 1,350 | -30 | -2.2% | 9,000 |
| 1997/06/03 | 1,360 | 1,380 | 1,360 | 1,380 | +30 | +2.2% | 11,000 |
| 1997/06/02 | 1,350 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 3,000 |
| 1997/05/30 | 1,350 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 5,000 |
| 1997/05/29 | 1,360 | 1,360 | 1,350 | 1,350 | +10 | +0.7% | 13,000 |
| 1997/05/28 | 1,360 | 1,360 | 1,340 | 1,340 | -20 | -1.5% | 2,000 |
| 1997/05/27 | 1,360 | 1,360 | 1,350 | 1,360 | ±0 | ±0% | 31,000 |
| 1997/05/26 | 1,350 | 1,370 | 1,350 | 1,360 | +10 | +0.7% | 25,000 |
| 1997/05/23 | 1,340 | 1,350 | 1,330 | 1,350 | +20 | +1.5% | 10,000 |
| 1997/05/22 | 1,340 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 8,000 |
| 1997/05/21 | 1,300 | 1,340 | 1,300 | 1,330 | +30 | +2.3% | 28,000 |
| 1997/05/20 | 1,260 | 1,300 | 1,260 | 1,300 | +50 | +4% | 22,000 |
| 1997/05/19 | 1,210 | 1,250 | 1,200 | 1,250 | +50 | +4.2% | 87,000 |
| 1997/05/16 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 90,000 |
| 1997/05/15 | 1,210 | 1,230 | 1,200 | 1,200 | ±0 | ±0% | 78,000 |
| 1997/05/14 | 1,200 | 1,200 | 1,200 | 1,200 | +10 | +0.8% | 39,000 |
| 1997/05/13 | 1,200 | 1,200 | 1,190 | 1,190 | -10 | -0.8% | 30,000 |
| 1997/05/12 | 1,240 | 1,240 | 1,200 | 1,200 | - | - | 33,000 |
| 1997/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/08 | 1,280 | 1,280 | 1,240 | 1,240 | -40 | -3.1% | 7,000 |
| 1997/05/07 | 1,300 | 1,300 | 1,280 | 1,280 | -20 | -1.5% | 5,000 |
| 1997/05/06 | 1,300 | 1,300 | 1,280 | 1,300 | - | - | 6,000 |
| 1997/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/01 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 7,000 |
| 1997/04/30 | 1,300 | 1,300 | 1,280 | 1,280 | ±0 | ±0% | 2,000 |
| 1997/04/28 | 1,280 | 1,280 | 1,260 | 1,280 | ±0 | ±0% | 33,000 |
| 1997/04/25 | 1,280 | 1,280 | 1,280 | 1,280 | +20 | +1.6% | 1,000 |
| 1997/04/24 | 1,250 | 1,260 | 1,250 | 1,260 | +40 | +3.3% | 6,000 |
| 1997/04/23 | 1,220 | 1,220 | 1,200 | 1,220 | +20 | +1.7% | 42,000 |
| 1997/04/22 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 8,000 |
| 1997/04/21 | 1,220 | 1,220 | 1,200 | 1,200 | - | - | 8,000 |
| 1997/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/17 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 7,000 |
| 1997/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/08 | 1,220 | 1,220 | 1,190 | 1,200 | - | - | 42,000 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
6601～
6650
件表示中 / 6711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 | 257,800円 | +1.1% | -12.6% | 3.14% | 9.66倍 | 1.02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 |
| ＤｙＤｏ | 270,800円 | - | - | 1.11% | - | 0.95倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| Ｐウォーター | 293,300円 | -4.4% | +2.6% | 3.07% | 18.59倍 | 3.84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 |
| 亀田菓 | 396,500円 | +4.7% | -16.2% | 1.44% | 28.83倍 | 1.20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 |
| ウェルネオ | 232,900円 | +3.1% | -6.9% | 3.95% | 15.26倍 | 1.08倍 |
|
２３年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖２番手。スポーツジムなども展開 |
市場注目の銘柄
チャート関連のコラム
