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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,400 | 4,405 | 4,385 | 4,395 | ±0 | ±0% | 1,700 |
| 2016/09/14 | 4,465 | 4,470 | 4,365 | 4,395 | -75 | -1.7% | 5,200 |
| 2016/09/13 | 4,495 | 4,495 | 4,460 | 4,470 | +20 | +0.4% | 3,000 |
| 2016/09/12 | 4,420 | 4,450 | 4,420 | 4,450 | +40 | +0.9% | 2,600 |
| 2016/09/09 | 4,420 | 4,450 | 4,355 | 4,410 | -95 | -2.1% | 12,200 |
| 2016/09/08 | 4,490 | 4,560 | 4,470 | 4,505 | +70 | +1.6% | 7,600 |
| 2016/09/07 | 4,440 | 4,490 | 4,390 | 4,435 | +40 | +0.9% | 6,700 |
| 2016/09/06 | 4,310 | 4,410 | 4,285 | 4,395 | +130 | +3% | 7,500 |
| 2016/09/05 | 4,345 | 4,345 | 4,260 | 4,265 | +10 | +0.2% | 2,400 |
| 2016/09/02 | 4,265 | 4,265 | 4,235 | 4,255 | +25 | +0.6% | 1,800 |
| 2016/09/01 | 4,290 | 4,290 | 4,205 | 4,230 | +5 | +0.1% | 5,500 |
| 2016/08/31 | 4,345 | 4,345 | 4,215 | 4,225 | -125 | -2.9% | 12,300 |
| 2016/08/30 | 4,270 | 4,360 | 4,250 | 4,350 | +60 | +1.4% | 28,800 |
| 2016/08/29 | 4,385 | 4,400 | 4,275 | 4,290 | -55 | -1.3% | 7,400 |
| 2016/08/26 | 4,400 | 4,490 | 4,345 | 4,345 | -45 | -1% | 6,300 |
| 2016/08/25 | 4,345 | 4,445 | 4,325 | 4,390 | +25 | +0.6% | 9,400 |
| 2016/08/24 | 4,390 | 4,410 | 4,355 | 4,365 | +30 | +0.7% | 5,500 |
| 2016/08/23 | 4,380 | 4,440 | 4,310 | 4,335 | -20 | -0.5% | 13,400 |
| 2016/08/22 | 4,255 | 4,585 | 4,255 | 4,355 | +115 | +2.7% | 9,900 |
| 2016/08/19 | 4,360 | 4,365 | 4,230 | 4,240 | -120 | -2.8% | 7,100 |
| 2016/08/18 | 4,360 | 4,435 | 4,360 | 4,360 | ±0 | ±0% | 4,400 |
| 2016/08/17 | 4,405 | 4,475 | 4,335 | 4,360 | -110 | -2.5% | 8,700 |
| 2016/08/16 | 4,760 | 4,760 | 4,470 | 4,470 | -245 | -5.2% | 7,900 |
| 2016/08/15 | 4,725 | 4,755 | 4,705 | 4,715 | +60 | +1.3% | 2,200 |
| 2016/08/12 | 4,535 | 4,675 | 4,535 | 4,655 | +120 | +2.6% | 5,700 |
| 2016/08/10 | 4,590 | 4,630 | 4,520 | 4,535 | -125 | -2.7% | 6,800 |
| 2016/08/09 | 4,665 | 4,745 | 4,595 | 4,660 | +65 | +1.4% | 8,300 |
| 2016/08/08 | 4,480 | 4,650 | 4,480 | 4,595 | +205 | +4.7% | 9,300 |
| 2016/08/05 | 4,435 | 4,455 | 4,370 | 4,390 | -45 | -1% | 8,300 |
| 2016/08/04 | 4,585 | 4,585 | 4,420 | 4,435 | -180 | -3.9% | 9,300 |
| 2016/08/03 | 4,730 | 4,745 | 4,585 | 4,615 | -115 | -2.4% | 7,100 |
| 2016/08/02 | 4,860 | 4,860 | 4,705 | 4,730 | -130 | -2.7% | 5,100 |
| 2016/08/01 | 4,820 | 4,880 | 4,750 | 4,860 | +50 | +1% | 5,100 |
| 2016/07/29 | 4,855 | 4,855 | 4,605 | 4,810 | +25 | +0.5% | 4,700 |
| 2016/07/28 | 4,755 | 4,825 | 4,700 | 4,785 | -15 | -0.3% | 7,800 |
| 2016/07/27 | 4,910 | 4,910 | 4,745 | 4,800 | -40 | -0.8% | 8,400 |
| 2016/07/26 | 5,000 | 5,000 | 4,840 | 4,840 | -150 | -3% | 10,500 |
| 2016/07/25 | 5,000 | 5,020 | 4,935 | 4,990 | -30 | -0.6% | 12,700 |
| 2016/07/22 | 5,000 | 5,020 | 4,960 | 5,020 | ±0 | ±0% | 9,200 |
| 2016/07/21 | 5,040 | 5,040 | 4,960 | 5,020 | -20 | -0.4% | 7,000 |
| 2016/07/20 | 5,050 | 5,050 | 4,980 | 5,040 | +20 | +0.4% | 5,800 |
| 2016/07/19 | 4,930 | 5,030 | 4,930 | 5,020 | +160 | +3.3% | 8,600 |
| 2016/07/15 | 5,000 | 5,010 | 4,860 | 4,860 | -150 | -3% | 5,500 |
| 2016/07/14 | 4,940 | 5,040 | 4,935 | 5,010 | +115 | +2.3% | 8,800 |
| 2016/07/13 | 5,030 | 5,030 | 4,875 | 4,895 | -105 | -2.1% | 8,000 |
| 2016/07/12 | 5,030 | 5,040 | 4,945 | 5,000 | -30 | -0.6% | 11,600 |
| 2016/07/11 | 4,895 | 5,040 | 4,855 | 5,030 | +125 | +2.5% | 5,400 |
| 2016/07/08 | 5,050 | 5,050 | 4,875 | 4,905 | -115 | -2.3% | 7,500 |
| 2016/07/07 | 5,000 | 5,080 | 4,950 | 5,020 | -30 | -0.6% | 10,500 |
| 2016/07/06 | 5,020 | 5,050 | 4,855 | 5,050 | +40 | +0.8% | 17,000 |
2001～
2050
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
