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 |
|---|---|---|---|---|---|---|---|
| 1997/07/14 | 1,350 | 1,350 | 1,350 | 1,350 | - | - | 5,000 |
| 1997/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/04 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 1997/07/03 | 1,360 | 1,360 | 1,360 | 1,360 | ±0 | ±0% | 2,000 |
| 1997/07/02 | 1,360 | 1,360 | 1,360 | 1,360 | -20 | -1.4% | 1,000 |
| 1997/07/01 | 1,400 | 1,400 | 1,380 | 1,380 | - | - | 13,000 |
| 1997/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/27 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 3,000 |
| 1997/06/26 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 4,000 |
| 1997/06/25 | 1,400 | 1,400 | 1,400 | 1,400 | +10 | +0.7% | 8,000 |
| 1997/06/24 | 1,390 | 1,390 | 1,390 | 1,390 | -10 | -0.7% | 4,000 |
| 1997/06/23 | 1,380 | 1,400 | 1,370 | 1,400 | +30 | +2.2% | 15,000 |
| 1997/06/20 | 1,370 | 1,380 | 1,350 | 1,370 | -20 | -1.4% | 22,000 |
| 1997/06/19 | 1,390 | 1,390 | 1,390 | 1,390 | +60 | +4.5% | 8,000 |
| 1997/06/18 | 1,330 | 1,330 | 1,330 | 1,330 | - | - | 2,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6801～
6850
件表示中 / 6931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 | 244,900円 | +4.5% | -6.8% | 3.59% | 8.22倍 | 0.94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 |
| Ｓ Ｆｏｏｄｓ | 245,600円 | +4.6% | -55.9% | 3.62% | 29.33倍 | 0.63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 | 230,500円 | +3.1% | -6.9% | 3.99% | 15.12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 | 263,300円 | -2.3% | +12.6% | 1.41% | 9.36倍 | 0.85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 | 257,000円 | +8.2% | +58.8% | 1.44% | 12.43倍 | 1.08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
