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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 4,440 | 4,470 | 4,390 | 4,400 | -35 | -0.8% | 14,600 |
| 2016/11/30 | 4,450 | 4,450 | 4,400 | 4,435 | -40 | -0.9% | 14,300 |
| 2016/11/29 | 4,415 | 4,495 | 4,415 | 4,475 | +65 | +1.5% | 8,900 |
| 2016/11/28 | 4,425 | 4,425 | 4,375 | 4,410 | +10 | +0.2% | 4,700 |
| 2016/11/25 | 4,435 | 4,435 | 4,375 | 4,400 | +35 | +0.8% | 12,600 |
| 2016/11/24 | 4,435 | 4,455 | 4,365 | 4,365 | -60 | -1.4% | 8,500 |
| 2016/11/22 | 4,510 | 4,510 | 4,420 | 4,425 | -35 | -0.8% | 8,900 |
| 2016/11/21 | 4,420 | 4,465 | 4,420 | 4,460 | +25 | +0.6% | 7,000 |
| 2016/11/18 | 4,395 | 4,460 | 4,345 | 4,435 | +95 | +2.2% | 14,700 |
| 2016/11/17 | 4,300 | 4,360 | 4,295 | 4,340 | +25 | +0.6% | 5,600 |
| 2016/11/16 | 4,275 | 4,315 | 4,260 | 4,315 | +65 | +1.5% | 6,500 |
| 2016/11/15 | 4,315 | 4,315 | 4,230 | 4,250 | -60 | -1.4% | 9,300 |
| 2016/11/14 | 4,225 | 4,320 | 4,225 | 4,310 | +85 | +2% | 8,300 |
| 2016/11/11 | 4,350 | 4,350 | 4,205 | 4,225 | -60 | -1.4% | 11,100 |
| 2016/11/10 | 4,300 | 4,350 | 4,235 | 4,285 | +105 | +2.5% | 12,000 |
| 2016/11/09 | 4,365 | 4,390 | 4,180 | 4,180 | -185 | -4.2% | 14,500 |
| 2016/11/08 | 4,445 | 4,445 | 4,355 | 4,365 | -10 | -0.2% | 7,700 |
| 2016/11/07 | 4,405 | 4,450 | 4,370 | 4,375 | +10 | +0.2% | 5,600 |
| 2016/11/04 | 4,405 | 4,405 | 4,315 | 4,365 | -45 | -1% | 10,200 |
| 2016/11/02 | 4,510 | 4,510 | 4,410 | 4,410 | -100 | -2.2% | 13,600 |
| 2016/11/01 | 4,600 | 4,600 | 4,495 | 4,510 | -45 | -1% | 13,700 |
| 2016/10/31 | 4,660 | 4,680 | 4,555 | 4,555 | -105 | -2.3% | 17,000 |
| 2016/10/28 | 4,790 | 4,790 | 4,660 | 4,660 | -175 | -3.6% | 54,200 |
| 2016/10/27 | 4,980 | 4,990 | 4,625 | 4,835 | -245 | -4.8% | 36,300 |
| 2016/10/26 | 5,030 | 5,100 | 5,030 | 5,080 | +30 | +0.6% | 8,500 |
| 2016/10/25 | 5,040 | 5,070 | 5,030 | 5,050 | +10 | +0.2% | 12,300 |
| 2016/10/24 | 4,965 | 5,050 | 4,965 | 5,040 | +20 | +0.4% | 7,200 |
| 2016/10/21 | 5,100 | 5,100 | 4,950 | 5,020 | -80 | -1.6% | 12,300 |
| 2016/10/20 | 5,040 | 5,100 | 5,030 | 5,100 | +60 | +1.2% | 6,900 |
| 2016/10/19 | 5,030 | 5,060 | 4,995 | 5,040 | -30 | -0.6% | 9,500 |
| 2016/10/18 | 5,100 | 5,100 | 5,050 | 5,070 | -30 | -0.6% | 9,300 |
| 2016/10/17 | 5,100 | 5,100 | 5,030 | 5,100 | +30 | +0.6% | 10,900 |
| 2016/10/14 | 5,050 | 5,080 | 4,995 | 5,070 | +20 | +0.4% | 11,900 |
| 2016/10/13 | 4,970 | 5,050 | 4,945 | 5,050 | +105 | +2.1% | 16,500 |
| 2016/10/12 | 4,920 | 4,945 | 4,900 | 4,945 | +25 | +0.5% | 10,200 |
| 2016/10/11 | 4,725 | 5,040 | 4,690 | 4,920 | +255 | +5.5% | 24,900 |
| 2016/10/07 | 4,695 | 4,695 | 4,600 | 4,665 | -30 | -0.6% | 5,400 |
| 2016/10/06 | 4,710 | 4,720 | 4,610 | 4,695 | ±0 | ±0% | 4,700 |
| 2016/10/05 | 4,720 | 4,720 | 4,675 | 4,695 | +30 | +0.6% | 5,700 |
| 2016/10/04 | 4,710 | 4,710 | 4,545 | 4,665 | +5 | +0.1% | 7,300 |
| 2016/10/03 | 4,730 | 4,780 | 4,545 | 4,660 | -120 | -2.5% | 8,300 |
| 2016/09/30 | 4,740 | 4,815 | 4,690 | 4,780 | +45 | +1% | 10,900 |
| 2016/09/29 | 4,700 | 4,795 | 4,700 | 4,735 | +25 | +0.5% | 9,700 |
| 2016/09/28 | 4,580 | 4,715 | 4,545 | 4,710 | +90 | +1.9% | 13,100 |
| 2016/09/27 | 4,610 | 4,625 | 4,470 | 4,620 | -70 | -1.5% | 17,600 |
| 2016/09/26 | 4,595 | 4,715 | 4,580 | 4,690 | +145 | +3.2% | 10,700 |
| 2016/09/23 | 4,565 | 4,565 | 4,510 | 4,545 | -20 | -0.4% | 9,100 |
| 2016/09/21 | 4,450 | 4,570 | 4,420 | 4,565 | +75 | +1.7% | 8,700 |
| 2016/09/20 | 4,465 | 4,530 | 4,430 | 4,490 | +25 | +0.6% | 5,300 |
| 2016/09/16 | 4,465 | 4,475 | 4,430 | 4,465 | +70 | +1.6% | 1,300 |
1951～
2000
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
