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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 4,195 | 4,315 | 4,195 | 4,315 | +110 | +2.6% | 12,500 |
| 2018/07/13 | 4,125 | 4,225 | 4,125 | 4,205 | +85 | +2.1% | 11,800 |
| 2018/07/12 | 4,085 | 4,165 | 4,085 | 4,120 | +35 | +0.9% | 10,200 |
| 2018/07/11 | 4,165 | 4,165 | 4,080 | 4,085 | -60 | -1.4% | 11,600 |
| 2018/07/10 | 4,250 | 4,250 | 4,145 | 4,145 | -105 | -2.5% | 16,700 |
| 2018/07/09 | 4,230 | 4,250 | 4,200 | 4,250 | +15 | +0.4% | 11,100 |
| 2018/07/06 | 4,165 | 4,240 | 4,165 | 4,235 | +95 | +2.3% | 9,800 |
| 2018/07/05 | 4,170 | 4,195 | 4,125 | 4,140 | -40 | -1% | 5,600 |
| 2018/07/04 | 4,150 | 4,230 | 4,150 | 4,180 | -25 | -0.6% | 18,200 |
| 2018/07/03 | 4,320 | 4,385 | 4,205 | 4,205 | -185 | -4.2% | 18,200 |
| 2018/07/02 | 4,400 | 4,430 | 4,350 | 4,390 | -10 | -0.2% | 12,500 |
| 2018/06/29 | 4,445 | 4,445 | 4,380 | 4,400 | -45 | -1% | 7,100 |
| 2018/06/28 | 4,385 | 4,460 | 4,340 | 4,445 | +65 | +1.5% | 16,200 |
| 2018/06/27 | 4,380 | 4,405 | 4,340 | 4,380 | +30 | +0.7% | 10,200 |
| 2018/06/26 | 4,465 | 4,470 | 4,320 | 4,350 | -155 | -3.4% | 13,900 |
| 2018/06/25 | 4,530 | 4,550 | 4,480 | 4,505 | -15 | -0.3% | 25,600 |
| 2018/06/22 | 4,475 | 4,520 | 4,460 | 4,520 | +55 | +1.2% | 12,500 |
| 2018/06/21 | 4,435 | 4,485 | 4,435 | 4,465 | +5 | +0.1% | 8,900 |
| 2018/06/20 | 4,375 | 4,470 | 4,370 | 4,460 | +60 | +1.4% | 12,800 |
| 2018/06/19 | 4,490 | 4,490 | 4,400 | 4,400 | -65 | -1.5% | 8,500 |
| 2018/06/18 | 4,530 | 4,530 | 4,450 | 4,465 | -60 | -1.3% | 10,900 |
| 2018/06/15 | 4,500 | 4,525 | 4,425 | 4,525 | +35 | +0.8% | 20,400 |
| 2018/06/14 | 4,480 | 4,505 | 4,465 | 4,490 | +10 | +0.2% | 23,000 |
| 2018/06/13 | 4,450 | 4,495 | 4,450 | 4,480 | -10 | -0.2% | 9,500 |
| 2018/06/12 | 4,400 | 4,490 | 4,400 | 4,490 | +70 | +1.6% | 22,400 |
| 2018/06/11 | 4,385 | 4,435 | 4,375 | 4,420 | +40 | +0.9% | 11,500 |
| 2018/06/08 | 4,340 | 4,390 | 4,340 | 4,380 | +5 | +0.1% | 11,200 |
| 2018/06/07 | 4,370 | 4,380 | 4,320 | 4,375 | ±0 | ±0% | 7,100 |
| 2018/06/06 | 4,380 | 4,385 | 4,335 | 4,375 | +10 | +0.2% | 7,000 |
| 2018/06/05 | 4,370 | 4,380 | 4,325 | 4,365 | ±0 | ±0% | 12,100 |
| 2018/06/04 | 4,320 | 4,365 | 4,320 | 4,365 | +50 | +1.2% | 13,800 |
| 2018/06/01 | 4,320 | 4,320 | 4,290 | 4,315 | -5 | -0.1% | 5,900 |
| 2018/05/31 | 4,285 | 4,335 | 4,265 | 4,320 | +65 | +1.5% | 40,800 |
| 2018/05/30 | 4,255 | 4,285 | 4,225 | 4,255 | ±0 | ±0% | 13,800 |
| 2018/05/29 | 4,255 | 4,285 | 4,215 | 4,255 | +20 | +0.5% | 11,700 |
| 2018/05/28 | 4,285 | 4,285 | 4,215 | 4,235 | -25 | -0.6% | 4,800 |
| 2018/05/25 | 4,275 | 4,285 | 4,240 | 4,260 | +5 | +0.1% | 14,600 |
| 2018/05/24 | 4,275 | 4,285 | 4,245 | 4,255 | -20 | -0.5% | 6,800 |
| 2018/05/23 | 4,250 | 4,280 | 4,215 | 4,275 | +50 | +1.2% | 13,700 |
| 2018/05/22 | 4,260 | 4,260 | 4,215 | 4,225 | -55 | -1.3% | 9,500 |
| 2018/05/21 | 4,260 | 4,280 | 4,230 | 4,280 | +45 | +1.1% | 9,600 |
| 2018/05/18 | 4,180 | 4,275 | 4,180 | 4,235 | +60 | +1.4% | 14,600 |
| 2018/05/17 | 4,220 | 4,220 | 4,150 | 4,175 | -40 | -0.9% | 8,800 |
| 2018/05/16 | 4,180 | 4,220 | 4,150 | 4,215 | +55 | +1.3% | 9,800 |
| 2018/05/15 | 4,080 | 4,190 | 4,080 | 4,160 | +55 | +1.3% | 15,900 |
| 2018/05/14 | 4,045 | 4,120 | 4,045 | 4,105 | +55 | +1.4% | 9,600 |
| 2018/05/11 | 4,040 | 4,060 | 4,040 | 4,050 | +15 | +0.4% | 11,900 |
| 2018/05/10 | 4,025 | 4,050 | 4,015 | 4,035 | +10 | +0.2% | 5,700 |
| 2018/05/09 | 4,095 | 4,095 | 4,005 | 4,025 | -45 | -1.1% | 23,000 |
| 2018/05/08 | 4,115 | 4,135 | 4,055 | 4,070 | -70 | -1.7% | 21,300 |
1651～
1700
件表示中 / 6939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 | 253,600円 | +4.5% | -6.8% | 3.47% | 8.51倍 | 0.97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 | 282,200円 | -4.4% | +13.4% | 3.37% | 15.23倍 | 3.45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 | 239,500円 | +3.1% | -6.9% | 3.84% | 15.71倍 | 1.08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 | 283,100円 | -2.3% | +12.6% | 1.31% | 10.06倍 | 0.91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 | 262,300円 | +8.2% | +58.8% | 1.41% | 12.68倍 | 1.10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
