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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,773 | 2,790 | 2,748 | 2,760 | -9 | -0.3% | 31,500 |
| 2024/06/25 | 2,737 | 2,808 | 2,728 | 2,769 | +36 | +1.3% | 154,500 |
| 2024/06/24 | 2,755 | 2,773 | 2,695 | 2,733 | +28 | +1% | 47,800 |
| 2024/06/21 | 2,659 | 2,752 | 2,659 | 2,705 | +59 | +2.2% | 258,000 |
| 2024/06/20 | 2,613 | 2,648 | 2,613 | 2,646 | +42 | +1.6% | 39,400 |
| 2024/06/19 | 2,595 | 2,604 | 2,571 | 2,604 | +19 | +0.7% | 25,500 |
| 2024/06/18 | 2,600 | 2,603 | 2,584 | 2,585 | +11 | +0.4% | 19,900 |
| 2024/06/17 | 2,602 | 2,602 | 2,552 | 2,574 | -57 | -2.2% | 65,600 |
| 2024/06/14 | 2,582 | 2,639 | 2,582 | 2,631 | +25 | +1% | 51,100 |
| 2024/06/13 | 2,632 | 2,632 | 2,590 | 2,606 | -17 | -0.6% | 32,500 |
| 2024/06/12 | 2,674 | 2,674 | 2,620 | 2,623 | -12 | -0.5% | 35,700 |
| 2024/06/11 | 2,658 | 2,674 | 2,629 | 2,635 | -15 | -0.6% | 34,000 |
| 2024/06/10 | 2,616 | 2,657 | 2,597 | 2,650 | +55 | +2.1% | 29,700 |
| 2024/06/07 | 2,614 | 2,621 | 2,595 | 2,595 | -19 | -0.7% | 23,000 |
| 2024/06/06 | 2,634 | 2,636 | 2,593 | 2,614 | -20 | -0.8% | 36,400 |
| 2024/06/05 | 2,638 | 2,662 | 2,623 | 2,634 | -7 | -0.3% | 27,600 |
| 2024/06/04 | 2,637 | 2,656 | 2,610 | 2,641 | +31 | +1.2% | 48,000 |
| 2024/06/03 | 2,650 | 2,650 | 2,595 | 2,610 | -37 | -1.4% | 40,500 |
| 2024/05/31 | 2,600 | 2,647 | 2,573 | 2,647 | +75 | +2.9% | 111,500 |
| 2024/05/30 | 2,530 | 2,572 | 2,510 | 2,572 | +41 | +1.6% | 38,300 |
| 2024/05/29 | 2,558 | 2,573 | 2,526 | 2,531 | -27 | -1.1% | 27,900 |
| 2024/05/28 | 2,589 | 2,619 | 2,550 | 2,558 | -7 | -0.3% | 39,600 |
| 2024/05/27 | 2,544 | 2,570 | 2,526 | 2,565 | +29 | +1.1% | 42,700 |
| 2024/05/24 | 2,529 | 2,559 | 2,529 | 2,536 | +3 | +0.1% | 39,500 |
| 2024/05/23 | 2,507 | 2,537 | 2,482 | 2,533 | +9 | +0.4% | 39,700 |
| 2024/05/22 | 2,544 | 2,554 | 2,516 | 2,524 | -20 | -0.8% | 35,600 |
| 2024/05/21 | 2,565 | 2,598 | 2,536 | 2,544 | -21 | -0.8% | 42,500 |
| 2024/05/20 | 2,606 | 2,606 | 2,565 | 2,565 | -28 | -1.1% | 24,100 |
| 2024/05/17 | 2,554 | 2,616 | 2,554 | 2,593 | +17 | +0.7% | 41,300 |
| 2024/05/16 | 2,614 | 2,614 | 2,568 | 2,576 | -26 | -1% | 39,700 |
| 2024/05/15 | 2,580 | 2,612 | 2,567 | 2,602 | +22 | +0.9% | 52,800 |
| 2024/05/14 | 2,560 | 2,592 | 2,532 | 2,580 | +13 | +0.5% | 83,300 |
| 2024/05/13 | 2,580 | 2,595 | 2,526 | 2,567 | -40 | -1.5% | 154,900 |
| 2024/05/10 | 2,650 | 2,664 | 2,602 | 2,607 | -34 | -1.3% | 117,200 |
| 2024/05/09 | 2,580 | 2,643 | 2,560 | 2,641 | +61 | +2.4% | 70,700 |
| 2024/05/08 | 2,642 | 2,653 | 2,575 | 2,580 | -103 | -3.8% | 120,800 |
| 2024/05/07 | 2,725 | 2,725 | 2,655 | 2,683 | -36 | -1.3% | 45,600 |
| 2024/05/02 | 2,718 | 2,735 | 2,709 | 2,719 | +4 | +0.1% | 23,300 |
| 2024/05/01 | 2,722 | 2,732 | 2,705 | 2,715 | -6 | -0.2% | 19,700 |
| 2024/04/30 | 2,716 | 2,730 | 2,694 | 2,721 | +13 | +0.5% | 46,900 |
| 2024/04/26 | 2,695 | 2,725 | 2,662 | 2,708 | -7 | -0.3% | 51,800 |
| 2024/04/25 | 2,733 | 2,744 | 2,714 | 2,715 | -38 | -1.4% | 40,400 |
| 2024/04/24 | 2,778 | 2,778 | 2,734 | 2,753 | -10 | -0.4% | 35,500 |
| 2024/04/23 | 2,760 | 2,777 | 2,750 | 2,763 | +6 | +0.2% | 28,800 |
| 2024/04/22 | 2,712 | 2,759 | 2,712 | 2,757 | +62 | +2.3% | 32,600 |
| 2024/04/19 | 2,697 | 2,715 | 2,677 | 2,695 | -1 | ±0% | 59,700 |
| 2024/04/18 | 2,670 | 2,705 | 2,670 | 2,696 | +16 | +0.6% | 20,000 |
| 2024/04/17 | 2,703 | 2,710 | 2,646 | 2,680 | -27 | -1% | 58,200 |
| 2024/04/16 | 2,755 | 2,755 | 2,698 | 2,707 | -43 | -1.6% | 51,400 |
| 2024/04/15 | 2,740 | 2,760 | 2,712 | 2,750 | -1 | ±0% | 41,200 |
101～
150
件表示中 / 6839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 | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69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 |
| 昭和産 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.20倍 | 0.69倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| Ｓ Ｆｏｏｄｓ | 263,500円 | +4.7% | -42.3% | 3.38% | 19.86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 | 220,600円 | +3.1% | -6.9% | 4.17% | 14.47倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
