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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,692 | 1,707 | 1,671 | 1,677 | -35 | -2% | 37,200 |
| 2022/03/30 | 1,717 | 1,726 | 1,692 | 1,712 | -33 | -1.9% | 60,700 |
| 2022/03/29 | 1,740 | 1,745 | 1,724 | 1,745 | +4 | +0.2% | 93,000 |
| 2022/03/28 | 1,735 | 1,746 | 1,728 | 1,741 | +7 | +0.4% | 59,900 |
| 2022/03/25 | 1,746 | 1,747 | 1,730 | 1,734 | -8 | -0.5% | 74,800 |
| 2022/03/24 | 1,750 | 1,753 | 1,724 | 1,742 | -24 | -1.4% | 42,400 |
| 2022/03/23 | 1,743 | 1,767 | 1,737 | 1,766 | +28 | +1.6% | 47,100 |
| 2022/03/22 | 1,746 | 1,749 | 1,728 | 1,738 | -8 | -0.5% | 51,200 |
| 2022/03/18 | 1,747 | 1,755 | 1,730 | 1,746 | -3 | -0.2% | 63,200 |
| 2022/03/17 | 1,741 | 1,765 | 1,722 | 1,749 | +29 | +1.7% | 89,200 |
| 2022/03/16 | 1,716 | 1,729 | 1,708 | 1,720 | +11 | +0.6% | 47,200 |
| 2022/03/15 | 1,701 | 1,724 | 1,689 | 1,709 | +27 | +1.6% | 37,100 |
| 2022/03/14 | 1,695 | 1,703 | 1,682 | 1,682 | -10 | -0.6% | 38,900 |
| 2022/03/11 | 1,685 | 1,704 | 1,672 | 1,692 | -8 | -0.5% | 39,900 |
| 2022/03/10 | 1,665 | 1,700 | 1,665 | 1,700 | +52 | +3.2% | 40,000 |
| 2022/03/09 | 1,657 | 1,665 | 1,645 | 1,648 | -9 | -0.5% | 30,900 |
| 2022/03/08 | 1,660 | 1,676 | 1,645 | 1,657 | -10 | -0.6% | 56,900 |
| 2022/03/07 | 1,690 | 1,693 | 1,664 | 1,667 | -30 | -1.8% | 43,700 |
| 2022/03/04 | 1,720 | 1,729 | 1,697 | 1,697 | -26 | -1.5% | 61,200 |
| 2022/03/03 | 1,706 | 1,733 | 1,706 | 1,723 | +15 | +0.9% | 39,800 |
| 2022/03/02 | 1,715 | 1,726 | 1,708 | 1,708 | -16 | -0.9% | 34,400 |
| 2022/03/01 | 1,730 | 1,733 | 1,717 | 1,724 | -17 | -1% | 58,900 |
| 2022/02/28 | 1,723 | 1,762 | 1,723 | 1,741 | +18 | +1% | 75,800 |
| 2022/02/25 | 1,741 | 1,744 | 1,716 | 1,723 | -30 | -1.7% | 47,700 |
| 2022/02/24 | 1,740 | 1,757 | 1,722 | 1,753 | +5 | +0.3% | 49,300 |
| 2022/02/22 | 1,765 | 1,765 | 1,740 | 1,748 | -32 | -1.8% | 57,200 |
| 2022/02/21 | 1,740 | 1,780 | 1,732 | 1,780 | +31 | +1.8% | 56,200 |
| 2022/02/18 | 1,734 | 1,755 | 1,722 | 1,749 | +23 | +1.3% | 52,400 |
| 2022/02/17 | 1,748 | 1,748 | 1,720 | 1,726 | -24 | -1.4% | 33,900 |
| 2022/02/16 | 1,765 | 1,770 | 1,732 | 1,750 | -23 | -1.3% | 76,300 |
| 2022/02/15 | 1,754 | 1,780 | 1,752 | 1,773 | +30 | +1.7% | 64,500 |
| 2022/02/14 | 1,733 | 1,778 | 1,701 | 1,743 | +27 | +1.6% | 130,200 |
| 2022/02/10 | 1,719 | 1,731 | 1,705 | 1,716 | +12 | +0.7% | 46,700 |
| 2022/02/09 | 1,714 | 1,714 | 1,694 | 1,704 | -11 | -0.6% | 35,400 |
| 2022/02/08 | 1,711 | 1,720 | 1,708 | 1,715 | +10 | +0.6% | 23,800 |
| 2022/02/07 | 1,711 | 1,713 | 1,697 | 1,705 | -9 | -0.5% | 30,700 |
| 2022/02/04 | 1,709 | 1,731 | 1,699 | 1,714 | +10 | +0.6% | 32,200 |
| 2022/02/03 | 1,713 | 1,721 | 1,699 | 1,704 | -9 | -0.5% | 37,700 |
| 2022/02/02 | 1,679 | 1,720 | 1,670 | 1,713 | +43 | +2.6% | 53,700 |
| 2022/02/01 | 1,685 | 1,689 | 1,670 | 1,670 | -22 | -1.3% | 24,000 |
| 2022/01/31 | 1,688 | 1,696 | 1,680 | 1,692 | +4 | +0.2% | 15,500 |
| 2022/01/28 | 1,691 | 1,691 | 1,672 | 1,688 | +28 | +1.7% | 32,100 |
| 2022/01/27 | 1,690 | 1,697 | 1,657 | 1,660 | -30 | -1.8% | 43,300 |
| 2022/01/26 | 1,706 | 1,711 | 1,690 | 1,690 | -10 | -0.6% | 22,100 |
| 2022/01/25 | 1,699 | 1,715 | 1,688 | 1,700 | -11 | -0.6% | 46,400 |
| 2022/01/24 | 1,682 | 1,718 | 1,682 | 1,711 | +22 | +1.3% | 40,100 |
| 2022/01/21 | 1,665 | 1,689 | 1,649 | 1,689 | +19 | +1.1% | 32,900 |
| 2022/01/20 | 1,651 | 1,693 | 1,651 | 1,670 | +19 | +1.2% | 28,600 |
| 2022/01/19 | 1,689 | 1,690 | 1,647 | 1,651 | -38 | -2.2% | 41,600 |
| 2022/01/18 | 1,720 | 1,720 | 1,688 | 1,689 | -15 | -0.9% | 23,000 |
651～
700
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
