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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,925 | 3,975 | 3,925 | 3,940 | +20 | +0.5% | 14,800 |
| 2018/09/27 | 3,940 | 3,970 | 3,910 | 3,920 | -45 | -1.1% | 13,600 |
| 2018/09/26 | 3,905 | 3,975 | 3,860 | 3,965 | +5 | +0.1% | 22,300 |
| 2018/09/25 | 3,820 | 3,985 | 3,815 | 3,960 | +160 | +4.2% | 56,300 |
| 2018/09/21 | 3,800 | 3,825 | 3,790 | 3,800 | +5 | +0.1% | 24,700 |
| 2018/09/20 | 3,820 | 3,825 | 3,780 | 3,795 | -25 | -0.7% | 18,000 |
| 2018/09/19 | 3,770 | 3,825 | 3,770 | 3,820 | +60 | +1.6% | 17,800 |
| 2018/09/18 | 3,700 | 3,775 | 3,685 | 3,760 | +50 | +1.3% | 22,300 |
| 2018/09/14 | 3,720 | 3,740 | 3,705 | 3,710 | -15 | -0.4% | 20,100 |
| 2018/09/13 | 3,720 | 3,775 | 3,710 | 3,725 | +5 | +0.1% | 12,600 |
| 2018/09/12 | 3,755 | 3,755 | 3,685 | 3,720 | -20 | -0.5% | 21,800 |
| 2018/09/11 | 3,765 | 3,770 | 3,735 | 3,740 | -20 | -0.5% | 11,400 |
| 2018/09/10 | 3,765 | 3,785 | 3,755 | 3,760 | ±0 | ±0% | 7,200 |
| 2018/09/07 | 3,760 | 3,775 | 3,745 | 3,760 | -5 | -0.1% | 7,200 |
| 2018/09/06 | 3,795 | 3,795 | 3,745 | 3,765 | -45 | -1.2% | 11,000 |
| 2018/09/05 | 3,820 | 3,840 | 3,785 | 3,810 | -30 | -0.8% | 15,700 |
| 2018/09/04 | 3,845 | 3,850 | 3,825 | 3,840 | -5 | -0.1% | 8,100 |
| 2018/09/03 | 3,880 | 3,895 | 3,845 | 3,845 | -65 | -1.7% | 7,600 |
| 2018/08/31 | 3,850 | 3,910 | 3,850 | 3,910 | +10 | +0.3% | 15,600 |
| 2018/08/30 | 3,845 | 3,915 | 3,845 | 3,900 | +40 | +1% | 5,400 |
| 2018/08/29 | 3,860 | 3,920 | 3,850 | 3,860 | ±0 | ±0% | 14,300 |
| 2018/08/28 | 3,875 | 3,900 | 3,850 | 3,860 | -10 | -0.3% | 7,500 |
| 2018/08/27 | 3,795 | 3,910 | 3,795 | 3,870 | +55 | +1.4% | 17,000 |
| 2018/08/24 | 3,810 | 3,820 | 3,790 | 3,815 | +5 | +0.1% | 9,600 |
| 2018/08/23 | 3,850 | 3,850 | 3,775 | 3,810 | -15 | -0.4% | 15,700 |
| 2018/08/22 | 3,720 | 3,825 | 3,720 | 3,825 | +105 | +2.8% | 21,200 |
| 2018/08/21 | 3,715 | 3,750 | 3,710 | 3,720 | -15 | -0.4% | 8,600 |
| 2018/08/20 | 3,785 | 3,795 | 3,720 | 3,735 | -20 | -0.5% | 15,800 |
| 2018/08/17 | 3,750 | 3,760 | 3,730 | 3,755 | +10 | +0.3% | 10,500 |
| 2018/08/16 | 3,825 | 3,845 | 3,745 | 3,745 | -80 | -2.1% | 25,500 |
| 2018/08/15 | 3,835 | 3,865 | 3,825 | 3,825 | -30 | -0.8% | 13,000 |
| 2018/08/14 | 3,835 | 3,865 | 3,835 | 3,855 | +30 | +0.8% | 14,400 |
| 2018/08/13 | 3,970 | 3,970 | 3,815 | 3,825 | -160 | -4% | 32,600 |
| 2018/08/10 | 4,035 | 4,035 | 3,965 | 3,985 | -50 | -1.2% | 17,900 |
| 2018/08/09 | 3,990 | 4,055 | 3,990 | 4,035 | +55 | +1.4% | 29,900 |
| 2018/08/08 | 4,055 | 4,075 | 3,960 | 3,980 | -75 | -1.8% | 24,300 |
| 2018/08/07 | 3,990 | 4,060 | 3,985 | 4,055 | +65 | +1.6% | 9,400 |
| 2018/08/06 | 4,055 | 4,055 | 3,970 | 3,990 | -25 | -0.6% | 16,800 |
| 2018/08/03 | 4,030 | 4,050 | 4,010 | 4,015 | -35 | -0.9% | 9,200 |
| 2018/08/02 | 4,090 | 4,110 | 4,050 | 4,050 | -40 | -1% | 14,100 |
| 2018/08/01 | 4,205 | 4,205 | 4,050 | 4,090 | -160 | -3.8% | 30,500 |
| 2018/07/31 | 4,320 | 4,320 | 4,240 | 4,250 | -50 | -1.2% | 17,000 |
| 2018/07/30 | 4,270 | 4,320 | 4,245 | 4,300 | -10 | -0.2% | 9,800 |
| 2018/07/27 | 4,315 | 4,335 | 4,270 | 4,310 | -50 | -1.1% | 11,800 |
| 2018/07/26 | 4,305 | 4,380 | 4,300 | 4,360 | +45 | +1% | 14,200 |
| 2018/07/25 | 4,300 | 4,350 | 4,275 | 4,315 | +25 | +0.6% | 21,400 |
| 2018/07/24 | 4,270 | 4,295 | 4,245 | 4,290 | +30 | +0.7% | 14,300 |
| 2018/07/23 | 4,235 | 4,270 | 4,215 | 4,260 | +50 | +1.2% | 16,200 |
| 2018/07/20 | 4,180 | 4,210 | 4,155 | 4,210 | +60 | +1.4% | 7,700 |
| 2018/07/19 | 4,245 | 4,245 | 4,140 | 4,150 | -85 | -2% | 10,700 |
1501～
1550
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
