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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 3,905 | 3,920 | 3,770 | 3,800 | -120 | -3.1% | 23,500 |
| 2015/09/04 | 4,000 | 4,000 | 3,905 | 3,920 | -70 | -1.8% | 18,800 |
| 2015/09/03 | 3,995 | 4,060 | 3,985 | 3,990 | ±0 | ±0% | 13,900 |
| 2015/09/02 | 3,990 | 4,040 | 3,975 | 3,990 | -5 | -0.1% | 9,000 |
| 2015/09/01 | 4,055 | 4,070 | 3,995 | 3,995 | -90 | -2.2% | 9,200 |
| 2015/08/31 | 4,050 | 4,085 | 4,020 | 4,085 | +40 | +1% | 4,300 |
| 2015/08/28 | 4,040 | 4,055 | 4,005 | 4,045 | +30 | +0.7% | 5,700 |
| 2015/08/27 | 4,050 | 4,070 | 4,010 | 4,015 | -35 | -0.9% | 7,200 |
| 2015/08/26 | 3,920 | 4,060 | 3,920 | 4,050 | +130 | +3.3% | 16,300 |
| 2015/08/25 | 3,880 | 4,040 | 3,815 | 3,920 | -5 | -0.1% | 23,000 |
| 2015/08/24 | 3,980 | 4,070 | 3,925 | 3,925 | -85 | -2.1% | 14,000 |
| 2015/08/21 | 3,985 | 4,025 | 3,980 | 4,010 | -10 | -0.2% | 17,000 |
| 2015/08/20 | 4,075 | 4,090 | 4,020 | 4,020 | -50 | -1.2% | 5,200 |
| 2015/08/19 | 4,130 | 4,140 | 4,070 | 4,070 | -60 | -1.5% | 7,400 |
| 2015/08/18 | 4,130 | 4,140 | 4,100 | 4,130 | ±0 | ±0% | 4,900 |
| 2015/08/17 | 4,095 | 4,130 | 4,070 | 4,130 | +60 | +1.5% | 4,800 |
| 2015/08/14 | 4,085 | 4,130 | 4,070 | 4,070 | -15 | -0.4% | 5,800 |
| 2015/08/13 | 4,070 | 4,140 | 4,040 | 4,085 | -10 | -0.2% | 8,600 |
| 2015/08/12 | 4,075 | 4,140 | 4,075 | 4,095 | +20 | +0.5% | 13,100 |
| 2015/08/11 | 4,040 | 4,080 | 4,040 | 4,075 | +5 | +0.1% | 7,300 |
| 2015/08/10 | 4,060 | 4,100 | 4,055 | 4,070 | -15 | -0.4% | 6,000 |
| 2015/08/07 | 4,115 | 4,125 | 4,080 | 4,085 | -60 | -1.4% | 5,900 |
| 2015/08/06 | 4,145 | 4,145 | 4,095 | 4,145 | ±0 | ±0% | 10,600 |
| 2015/08/05 | 4,045 | 4,150 | 4,025 | 4,145 | +100 | +2.5% | 29,300 |
| 2015/08/04 | 4,010 | 4,050 | 4,005 | 4,045 | +45 | +1.1% | 12,200 |
| 2015/08/03 | 3,980 | 4,000 | 3,960 | 4,000 | +10 | +0.3% | 5,100 |
| 2015/07/31 | 3,970 | 3,995 | 3,960 | 3,990 | +30 | +0.8% | 11,700 |
| 2015/07/30 | 3,945 | 3,960 | 3,935 | 3,960 | +15 | +0.4% | 4,800 |
| 2015/07/29 | 3,950 | 3,960 | 3,940 | 3,945 | ±0 | ±0% | 3,600 |
| 2015/07/28 | 3,955 | 3,960 | 3,900 | 3,945 | -15 | -0.4% | 12,800 |
| 2015/07/27 | 3,995 | 3,995 | 3,960 | 3,960 | -35 | -0.9% | 12,400 |
| 2015/07/24 | 3,985 | 3,995 | 3,960 | 3,995 | -5 | -0.1% | 7,200 |
| 2015/07/23 | 3,995 | 4,000 | 3,985 | 4,000 | +15 | +0.4% | 14,100 |
| 2015/07/22 | 3,960 | 3,995 | 3,920 | 3,985 | +25 | +0.6% | 11,300 |
| 2015/07/21 | 3,965 | 3,985 | 3,955 | 3,960 | -5 | -0.1% | 6,200 |
| 2015/07/17 | 3,995 | 3,995 | 3,955 | 3,965 | -15 | -0.4% | 6,300 |
| 2015/07/16 | 3,960 | 3,980 | 3,945 | 3,980 | +20 | +0.5% | 8,900 |
| 2015/07/15 | 3,900 | 3,970 | 3,890 | 3,960 | +60 | +1.5% | 13,500 |
| 2015/07/14 | 3,890 | 3,920 | 3,880 | 3,900 | +50 | +1.3% | 16,200 |
| 2015/07/13 | 3,895 | 3,895 | 3,840 | 3,850 | -5 | -0.1% | 13,800 |
| 2015/07/10 | 3,840 | 3,870 | 3,840 | 3,855 | +15 | +0.4% | 12,100 |
| 2015/07/09 | 3,820 | 3,850 | 3,770 | 3,840 | ±0 | ±0% | 23,700 |
| 2015/07/08 | 3,855 | 3,870 | 3,840 | 3,840 | -15 | -0.4% | 16,500 |
| 2015/07/07 | 3,855 | 3,880 | 3,855 | 3,855 | +15 | +0.4% | 7,000 |
| 2015/07/06 | 3,880 | 3,880 | 3,840 | 3,840 | -40 | -1% | 11,100 |
| 2015/07/03 | 3,910 | 3,915 | 3,880 | 3,880 | -30 | -0.8% | 15,300 |
| 2015/07/02 | 3,950 | 3,950 | 3,910 | 3,910 | -5 | -0.1% | 5,700 |
| 2015/07/01 | 3,945 | 3,950 | 3,900 | 3,915 | -5 | -0.1% | 16,000 |
| 2015/06/30 | 3,905 | 3,945 | 3,905 | 3,920 | +5 | +0.1% | 7,400 |
| 2015/06/29 | 3,930 | 3,955 | 3,905 | 3,915 | -50 | -1.3% | 17,000 |
2251～
2300
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
