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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,603 | 2,622 | 2,602 | 2,604 | -21 | -0.8% | 10,300 |
| 2024/08/20 | 2,612 | 2,632 | 2,590 | 2,625 | +32 | +1.2% | 15,500 |
| 2024/08/19 | 2,651 | 2,651 | 2,593 | 2,593 | -66 | -2.5% | 31,400 |
| 2024/08/16 | 2,663 | 2,690 | 2,639 | 2,659 | -13 | -0.5% | 30,600 |
| 2024/08/15 | 2,674 | 2,695 | 2,649 | 2,672 | -2 | -0.1% | 22,800 |
| 2024/08/14 | 2,645 | 2,724 | 2,622 | 2,674 | +27 | +1% | 36,600 |
| 2024/08/13 | 2,512 | 2,658 | 2,512 | 2,647 | +145 | +5.8% | 55,200 |
| 2024/08/09 | 2,561 | 2,561 | 2,426 | 2,502 | -9 | -0.4% | 71,100 |
| 2024/08/08 | 2,501 | 2,580 | 2,500 | 2,511 | -10 | -0.4% | 30,800 |
| 2024/08/07 | 2,551 | 2,596 | 2,509 | 2,521 | +20 | +0.8% | 30,000 |
| 2024/08/06 | 2,404 | 2,551 | 2,404 | 2,501 | +124 | +5.2% | 42,300 |
| 2024/08/05 | 2,502 | 2,527 | 2,300 | 2,377 | -198 | -7.7% | 63,700 |
| 2024/08/02 | 2,665 | 2,677 | 2,575 | 2,575 | -127 | -4.7% | 54,700 |
| 2024/08/01 | 2,789 | 2,795 | 2,701 | 2,702 | -130 | -4.6% | 48,500 |
| 2024/07/31 | 2,770 | 2,832 | 2,745 | 2,832 | +62 | +2.2% | 19,200 |
| 2024/07/30 | 2,810 | 2,817 | 2,767 | 2,770 | -40 | -1.4% | 25,300 |
| 2024/07/29 | 2,809 | 2,810 | 2,774 | 2,810 | +44 | +1.6% | 28,400 |
| 2024/07/26 | 2,817 | 2,817 | 2,740 | 2,766 | -28 | -1% | 25,300 |
| 2024/07/25 | 2,798 | 2,814 | 2,770 | 2,794 | -4 | -0.1% | 45,100 |
| 2024/07/24 | 2,877 | 2,877 | 2,784 | 2,798 | -79 | -2.7% | 31,200 |
| 2024/07/23 | 2,838 | 2,879 | 2,838 | 2,877 | +36 | +1.3% | 57,100 |
| 2024/07/22 | 2,853 | 2,862 | 2,836 | 2,841 | -17 | -0.6% | 23,900 |
| 2024/07/19 | 2,830 | 2,875 | 2,826 | 2,858 | +18 | +0.6% | 36,000 |
| 2024/07/18 | 2,780 | 2,848 | 2,773 | 2,840 | +68 | +2.5% | 49,800 |
| 2024/07/17 | 2,788 | 2,790 | 2,754 | 2,772 | -10 | -0.4% | 40,100 |
| 2024/07/16 | 2,775 | 2,798 | 2,775 | 2,782 | +28 | +1% | 26,500 |
| 2024/07/12 | 2,750 | 2,776 | 2,742 | 2,754 | +14 | +0.5% | 24,400 |
| 2024/07/11 | 2,730 | 2,741 | 2,723 | 2,740 | +36 | +1.3% | 25,300 |
| 2024/07/10 | 2,715 | 2,729 | 2,682 | 2,704 | -8 | -0.3% | 34,000 |
| 2024/07/09 | 2,680 | 2,743 | 2,680 | 2,712 | +30 | +1.1% | 31,000 |
| 2024/07/08 | 2,716 | 2,716 | 2,681 | 2,682 | -34 | -1.3% | 30,200 |
| 2024/07/05 | 2,766 | 2,796 | 2,714 | 2,716 | -74 | -2.7% | 24,400 |
| 2024/07/04 | 2,791 | 2,815 | 2,790 | 2,790 | +24 | +0.9% | 32,700 |
| 2024/07/03 | 2,765 | 2,790 | 2,763 | 2,766 | -27 | -1% | 20,000 |
| 2024/07/02 | 2,780 | 2,814 | 2,775 | 2,793 | +18 | +0.6% | 34,400 |
| 2024/07/01 | 2,768 | 2,780 | 2,766 | 2,775 | +7 | +0.3% | 15,400 |
| 2024/06/28 | 2,786 | 2,794 | 2,758 | 2,768 | -18 | -0.6% | 22,400 |
| 2024/06/27 | 2,760 | 2,786 | 2,760 | 2,786 | +26 | +0.9% | 25,000 |
| 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 |
151～
200
件表示中 / 6927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 | 233,400円 | +4.5% | -6.8% | 3.77% | 7.83倍 | 0.89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 |
| Ｓ Ｆｏｏｄｓ | 240,100円 | +4.7% | -42.3% | 3.71% | 18.09倍 | 0.61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 | 223,200円 | +3.1% | -6.9% | 4.12% | 14.64倍 | 1.01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 |
| ブルボン | 250,700円 | +8.2% | +58.8% | 1.48% | 12.12倍 | 1.05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 |
| エスビー | 254,000円 | -2.3% | +12.6% | 1.46% | 9.03倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
