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 |
|---|---|---|---|---|---|---|---|
| 2016/07/11 | 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 |
| 2016/07/05 | 5,020 | 5,080 | 4,940 | 5,010 | -10 | -0.2% | 16,900 |
| 2016/07/04 | 4,900 | 5,020 | 4,850 | 5,020 | +120 | +2.4% | 18,200 |
| 2016/07/01 | 4,800 | 4,900 | 4,800 | 4,900 | +125 | +2.6% | 10,600 |
| 2016/06/30 | 4,750 | 4,800 | 4,750 | 4,775 | +25 | +0.5% | 11,600 |
| 2016/06/29 | 4,760 | 4,760 | 4,695 | 4,750 | ±0 | ±0% | 6,700 |
| 2016/06/28 | 4,695 | 4,750 | 4,615 | 4,750 | +125 | +2.7% | 14,100 |
| 2016/06/27 | 4,520 | 4,650 | 4,485 | 4,625 | +145 | +3.2% | 12,000 |
| 2016/06/24 | 4,750 | 4,775 | 4,395 | 4,480 | -210 | -4.5% | 40,500 |
| 2016/06/23 | 4,690 | 4,690 | 4,650 | 4,690 | -5 | -0.1% | 11,600 |
| 2016/06/22 | 4,700 | 4,700 | 4,605 | 4,695 | -5 | -0.1% | 11,300 |
| 2016/06/21 | 4,620 | 4,700 | 4,620 | 4,700 | +90 | +2% | 11,800 |
| 2016/06/20 | 4,700 | 4,700 | 4,600 | 4,610 | -20 | -0.4% | 13,400 |
| 2016/06/17 | 4,580 | 4,650 | 4,515 | 4,630 | +140 | +3.1% | 12,200 |
| 2016/06/16 | 4,650 | 4,650 | 4,490 | 4,490 | -130 | -2.8% | 12,000 |
| 2016/06/15 | 4,400 | 4,645 | 4,400 | 4,620 | +230 | +5.2% | 17,300 |
| 2016/06/14 | 4,415 | 4,430 | 4,380 | 4,390 | -65 | -1.5% | 4,400 |
| 2016/06/13 | 4,530 | 4,530 | 4,415 | 4,455 | -80 | -1.8% | 7,000 |
| 2016/06/10 | 4,535 | 4,555 | 4,495 | 4,535 | -35 | -0.8% | 11,500 |
| 2016/06/09 | 4,680 | 4,685 | 4,565 | 4,570 | -80 | -1.7% | 6,600 |
| 2016/06/08 | 4,695 | 4,695 | 4,620 | 4,650 | +10 | +0.2% | 5,200 |
| 2016/06/07 | 4,700 | 4,700 | 4,625 | 4,640 | -60 | -1.3% | 6,400 |
| 2016/06/06 | 4,675 | 4,700 | 4,605 | 4,700 | +25 | +0.5% | 13,200 |
| 2016/06/03 | 4,645 | 4,675 | 4,635 | 4,675 | +30 | +0.6% | 5,900 |
| 2016/06/02 | 4,590 | 4,645 | 4,570 | 4,645 | +10 | +0.2% | 11,400 |
| 2016/06/01 | 4,605 | 4,660 | 4,545 | 4,635 | +15 | +0.3% | 12,600 |
| 2016/05/31 | 4,595 | 4,670 | 4,520 | 4,620 | +30 | +0.7% | 127,000 |
| 2016/05/30 | 4,530 | 4,590 | 4,485 | 4,590 | +105 | +2.3% | 11,000 |
| 2016/05/27 | 4,445 | 4,485 | 4,420 | 4,485 | +40 | +0.9% | 7,200 |
| 2016/05/26 | 4,475 | 4,500 | 4,390 | 4,445 | -60 | -1.3% | 12,300 |
| 2016/05/25 | 4,505 | 4,530 | 4,475 | 4,505 | +20 | +0.4% | 12,800 |
| 2016/05/24 | 4,470 | 4,500 | 4,420 | 4,485 | +15 | +0.3% | 7,700 |
| 2016/05/23 | 4,440 | 4,495 | 4,435 | 4,470 | +30 | +0.7% | 11,600 |
| 2016/05/20 | 4,430 | 4,445 | 4,330 | 4,440 | +10 | +0.2% | 9,500 |
| 2016/05/19 | 4,440 | 4,485 | 4,395 | 4,430 | -10 | -0.2% | 10,300 |
| 2016/05/18 | 4,590 | 4,590 | 4,430 | 4,440 | -150 | -3.3% | 15,700 |
| 2016/05/17 | 4,490 | 4,590 | 4,480 | 4,590 | +145 | +3.3% | 18,900 |
| 2016/05/16 | 4,395 | 4,460 | 4,360 | 4,445 | +120 | +2.8% | 16,600 |
| 2016/05/13 | 4,440 | 4,530 | 4,235 | 4,325 | -75 | -1.7% | 41,600 |
| 2016/05/12 | 4,360 | 4,400 | 4,305 | 4,400 | +55 | +1.3% | 10,800 |
| 2016/05/11 | 4,250 | 4,375 | 4,250 | 4,345 | +100 | +2.4% | 16,300 |
| 2016/05/10 | 4,130 | 4,250 | 4,130 | 4,245 | +115 | +2.8% | 13,700 |
| 2016/05/09 | 4,125 | 4,290 | 4,120 | 4,130 | -65 | -1.5% | 13,700 |
| 2016/05/06 | 4,150 | 4,270 | 4,105 | 4,195 | +45 | +1.1% | 20,700 |
| 2016/05/02 | 4,020 | 4,200 | 4,020 | 4,150 | -50 | -1.2% | 16,500 |
| 2016/04/28 | 4,400 | 4,480 | 4,200 | 4,200 | -230 | -5.2% | 33,700 |
| 2016/04/27 | 4,195 | 4,810 | 4,145 | 4,430 | +270 | +6.5% | 86,400 |
2201～
2250
件表示中 / 6994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 | 272,100円 | +4.6% | -4.4% | 4.04% | 9.88倍 | 1.02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 |
| エスビー | 316,500円 | +2.8% | +1.6% | 1.52% | 10.07倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 268,100円 | +6.9% | +33.1% | 3.88% | 18.87倍 | 0.70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 | 226,500円 | +17.4% | +1.5% | 4.77% | 12.48倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
| ブルボン | 259,200円 | +4.0% | -18.3% | 1.54% | 14.57倍 | 1.02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
