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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,735 | 1,739 | 1,724 | 1,733 | +11 | +0.6% | 20,100 |
| 2022/08/18 | 1,732 | 1,732 | 1,719 | 1,722 | -4 | -0.2% | 17,300 |
| 2022/08/17 | 1,716 | 1,738 | 1,713 | 1,726 | +30 | +1.8% | 38,600 |
| 2022/08/16 | 1,715 | 1,715 | 1,686 | 1,696 | -15 | -0.9% | 41,000 |
| 2022/08/15 | 1,737 | 1,737 | 1,704 | 1,711 | -19 | -1.1% | 26,200 |
| 2022/08/12 | 1,749 | 1,749 | 1,721 | 1,730 | +18 | +1.1% | 62,800 |
| 2022/08/10 | 1,690 | 1,721 | 1,686 | 1,712 | +27 | +1.6% | 61,500 |
| 2022/08/09 | 1,700 | 1,706 | 1,681 | 1,685 | -5 | -0.3% | 21,000 |
| 2022/08/08 | 1,718 | 1,718 | 1,688 | 1,690 | -21 | -1.2% | 25,600 |
| 2022/08/05 | 1,677 | 1,718 | 1,677 | 1,711 | +31 | +1.8% | 45,000 |
| 2022/08/04 | 1,710 | 1,712 | 1,680 | 1,680 | -17 | -1% | 27,500 |
| 2022/08/03 | 1,723 | 1,723 | 1,688 | 1,697 | -16 | -0.9% | 40,300 |
| 2022/08/02 | 1,726 | 1,743 | 1,712 | 1,713 | -22 | -1.3% | 37,000 |
| 2022/08/01 | 1,727 | 1,739 | 1,725 | 1,735 | +8 | +0.5% | 35,200 |
| 2022/07/29 | 1,728 | 1,752 | 1,723 | 1,727 | +10 | +0.6% | 38,700 |
| 2022/07/28 | 1,740 | 1,743 | 1,711 | 1,717 | -37 | -2.1% | 114,200 |
| 2022/07/27 | 1,750 | 1,767 | 1,748 | 1,754 | +2 | +0.1% | 23,300 |
| 2022/07/26 | 1,770 | 1,771 | 1,747 | 1,752 | -21 | -1.2% | 21,800 |
| 2022/07/25 | 1,797 | 1,797 | 1,762 | 1,773 | +16 | +0.9% | 87,300 |
| 2022/07/22 | 1,750 | 1,768 | 1,740 | 1,757 | +13 | +0.7% | 94,800 |
| 2022/07/21 | 1,727 | 1,746 | 1,720 | 1,744 | +3 | +0.2% | 40,200 |
| 2022/07/20 | 1,743 | 1,747 | 1,729 | 1,741 | +16 | +0.9% | 40,900 |
| 2022/07/19 | 1,718 | 1,728 | 1,697 | 1,725 | +15 | +0.9% | 53,400 |
| 2022/07/15 | 1,726 | 1,727 | 1,694 | 1,710 | -8 | -0.5% | 35,300 |
| 2022/07/14 | 1,753 | 1,753 | 1,715 | 1,718 | -35 | -2% | 27,000 |
| 2022/07/13 | 1,735 | 1,756 | 1,735 | 1,753 | +18 | +1% | 39,400 |
| 2022/07/12 | 1,740 | 1,744 | 1,722 | 1,735 | +1 | +0.1% | 51,800 |
| 2022/07/11 | 1,708 | 1,739 | 1,708 | 1,734 | +26 | +1.5% | 48,900 |
| 2022/07/08 | 1,715 | 1,728 | 1,697 | 1,708 | -9 | -0.5% | 56,100 |
| 2022/07/07 | 1,715 | 1,724 | 1,700 | 1,717 | +15 | +0.9% | 37,400 |
| 2022/07/06 | 1,688 | 1,705 | 1,683 | 1,702 | +14 | +0.8% | 40,600 |
| 2022/07/05 | 1,689 | 1,702 | 1,684 | 1,688 | -8 | -0.5% | 28,400 |
| 2022/07/04 | 1,700 | 1,700 | 1,678 | 1,696 | +22 | +1.3% | 44,100 |
| 2022/07/01 | 1,700 | 1,721 | 1,669 | 1,674 | -26 | -1.5% | 62,500 |
| 2022/06/30 | 1,664 | 1,709 | 1,660 | 1,700 | +42 | +2.5% | 132,200 |
| 2022/06/29 | 1,615 | 1,663 | 1,615 | 1,658 | +15 | +0.9% | 519,300 |
| 2022/06/28 | 1,620 | 1,648 | 1,614 | 1,643 | +23 | +1.4% | 120,400 |
| 2022/06/27 | 1,612 | 1,627 | 1,608 | 1,620 | +10 | +0.6% | 105,700 |
| 2022/06/24 | 1,600 | 1,613 | 1,588 | 1,610 | +10 | +0.6% | 81,300 |
| 2022/06/23 | 1,608 | 1,618 | 1,595 | 1,600 | -16 | -1% | 83,300 |
| 2022/06/22 | 1,594 | 1,617 | 1,591 | 1,616 | +26 | +1.6% | 75,400 |
| 2022/06/21 | 1,597 | 1,603 | 1,579 | 1,590 | -11 | -0.7% | 83,800 |
| 2022/06/20 | 1,620 | 1,625 | 1,588 | 1,601 | -1 | -0.1% | 47,000 |
| 2022/06/17 | 1,586 | 1,614 | 1,580 | 1,602 | +2 | +0.1% | 76,700 |
| 2022/06/16 | 1,596 | 1,609 | 1,596 | 1,600 | +10 | +0.6% | 37,200 |
| 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 |
651～
700
件表示中 / 6935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 | 242,700円 | +4.5% | -6.8% | 3.63% | 8.14倍 | 0.93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 |
| Ｐウォーター | 281,400円 | -4.4% | +13.4% | 3.38% | 15.19倍 | 3.44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 |
| ウェルネオ | 231,400円 | +3.1% | -6.9% | 3.98% | 15.18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 | 269,900円 | -2.3% | +12.6% | 1.37% | 9.59倍 | 0.86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 | 258,300円 | +8.2% | +58.8% | 1.43% | 12.49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
