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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,855 | 3,910 | 3,855 | 3,900 | +50 | +1.3% | 8,900 |
| 2015/11/20 | 3,880 | 3,895 | 3,850 | 3,850 | -10 | -0.3% | 18,800 |
| 2015/11/19 | 3,885 | 3,885 | 3,850 | 3,860 | -20 | -0.5% | 13,300 |
| 2015/11/18 | 3,885 | 3,930 | 3,845 | 3,880 | +20 | +0.5% | 14,000 |
| 2015/11/17 | 3,865 | 3,870 | 3,845 | 3,860 | +5 | +0.1% | 19,300 |
| 2015/11/16 | 3,855 | 3,880 | 3,850 | 3,855 | +10 | +0.3% | 9,400 |
| 2015/11/13 | 3,895 | 3,935 | 3,840 | 3,845 | -120 | -3% | 30,100 |
| 2015/11/12 | 3,970 | 4,020 | 3,955 | 3,965 | -30 | -0.8% | 7,900 |
| 2015/11/11 | 3,980 | 4,015 | 3,960 | 3,995 | +15 | +0.4% | 17,000 |
| 2015/11/10 | 3,970 | 3,990 | 3,915 | 3,980 | +15 | +0.4% | 8,800 |
| 2015/11/09 | 3,960 | 3,965 | 3,930 | 3,965 | +55 | +1.4% | 10,800 |
| 2015/11/06 | 3,915 | 3,945 | 3,880 | 3,910 | +35 | +0.9% | 7,900 |
| 2015/11/05 | 3,930 | 3,930 | 3,860 | 3,875 | -50 | -1.3% | 12,000 |
| 2015/11/04 | 3,900 | 3,930 | 3,890 | 3,925 | +25 | +0.6% | 5,300 |
| 2015/11/02 | 3,930 | 3,935 | 3,805 | 3,900 | -35 | -0.9% | 9,400 |
| 2015/10/30 | 3,940 | 3,960 | 3,920 | 3,935 | -10 | -0.3% | 12,100 |
| 2015/10/29 | 3,930 | 3,945 | 3,915 | 3,945 | +15 | +0.4% | 8,400 |
| 2015/10/28 | 3,950 | 3,950 | 3,900 | 3,930 | +5 | +0.1% | 6,100 |
| 2015/10/27 | 3,940 | 3,940 | 3,910 | 3,925 | -15 | -0.4% | 4,600 |
| 2015/10/26 | 3,910 | 3,950 | 3,865 | 3,940 | +60 | +1.5% | 24,000 |
| 2015/10/23 | 3,840 | 3,895 | 3,830 | 3,880 | -5 | -0.1% | 15,200 |
| 2015/10/22 | 3,930 | 3,930 | 3,855 | 3,885 | +95 | +2.5% | 7,700 |
| 2015/10/21 | 3,880 | 3,940 | 3,790 | 3,790 | -80 | -2.1% | 12,700 |
| 2015/10/20 | 3,850 | 3,905 | 3,830 | 3,870 | +20 | +0.5% | 2,900 |
| 2015/10/19 | 3,900 | 3,910 | 3,805 | 3,850 | -50 | -1.3% | 6,300 |
| 2015/10/16 | 3,915 | 3,915 | 3,865 | 3,900 | +55 | +1.4% | 7,800 |
| 2015/10/15 | 3,830 | 3,880 | 3,825 | 3,845 | ±0 | ±0% | 6,500 |
| 2015/10/14 | 3,850 | 3,920 | 3,840 | 3,845 | -50 | -1.3% | 9,900 |
| 2015/10/13 | 3,860 | 3,980 | 3,860 | 3,895 | +5 | +0.1% | 6,100 |
| 2015/10/09 | 3,840 | 3,925 | 3,840 | 3,890 | +30 | +0.8% | 6,500 |
| 2015/10/08 | 3,880 | 3,880 | 3,840 | 3,860 | -40 | -1% | 4,000 |
| 2015/10/07 | 3,935 | 3,935 | 3,880 | 3,900 | -10 | -0.3% | 3,300 |
| 2015/10/06 | 3,935 | 3,965 | 3,890 | 3,910 | -25 | -0.6% | 8,600 |
| 2015/10/05 | 3,940 | 4,000 | 3,910 | 3,935 | -5 | -0.1% | 12,100 |
| 2015/10/02 | 3,835 | 3,985 | 3,835 | 3,940 | +95 | +2.5% | 15,700 |
| 2015/10/01 | 3,810 | 3,880 | 3,810 | 3,845 | +55 | +1.5% | 3,900 |
| 2015/09/30 | 3,810 | 3,890 | 3,715 | 3,790 | -20 | -0.5% | 31,900 |
| 2015/09/29 | 3,860 | 3,860 | 3,800 | 3,810 | -75 | -1.9% | 15,900 |
| 2015/09/28 | 3,825 | 3,900 | 3,820 | 3,885 | +15 | +0.4% | 7,200 |
| 2015/09/25 | 3,995 | 3,995 | 3,825 | 3,870 | -60 | -1.5% | 20,700 |
| 2015/09/24 | 3,975 | 4,010 | 3,920 | 3,930 | -110 | -2.7% | 10,500 |
| 2015/09/18 | 4,005 | 4,045 | 3,970 | 4,040 | +50 | +1.3% | 11,200 |
| 2015/09/17 | 3,935 | 3,990 | 3,905 | 3,990 | +75 | +1.9% | 6,000 |
| 2015/09/16 | 3,855 | 3,965 | 3,855 | 3,915 | +60 | +1.6% | 8,500 |
| 2015/09/15 | 3,855 | 3,920 | 3,800 | 3,855 | ±0 | ±0% | 8,900 |
| 2015/09/14 | 3,920 | 3,920 | 3,850 | 3,855 | +5 | +0.1% | 4,700 |
| 2015/09/11 | 3,800 | 3,870 | 3,800 | 3,850 | ±0 | ±0% | 13,700 |
| 2015/09/10 | 3,750 | 3,860 | 3,750 | 3,850 | -90 | -2.3% | 10,700 |
| 2015/09/09 | 3,750 | 3,955 | 3,750 | 3,940 | +200 | +5.3% | 16,900 |
| 2015/09/08 | 3,800 | 3,825 | 3,720 | 3,740 | -60 | -1.6% | 21,500 |
2201～
2250
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
