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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 3,690 | 3,700 | 3,605 | 3,660 | +25 | +0.7% | 9,600 |
| 2016/02/17 | 3,640 | 3,685 | 3,600 | 3,635 | +40 | +1.1% | 5,200 |
| 2016/02/16 | 3,675 | 3,755 | 3,595 | 3,595 | -30 | -0.8% | 10,600 |
| 2016/02/15 | 3,580 | 3,680 | 3,530 | 3,625 | +115 | +3.3% | 7,600 |
| 2016/02/12 | 3,500 | 3,575 | 3,490 | 3,510 | -150 | -4.1% | 14,200 |
| 2016/02/10 | 3,750 | 3,860 | 3,660 | 3,660 | -90 | -2.4% | 11,500 |
| 2016/02/09 | 3,765 | 3,830 | 3,745 | 3,750 | -110 | -2.8% | 8,400 |
| 2016/02/08 | 3,785 | 3,875 | 3,785 | 3,860 | +5 | +0.1% | 5,500 |
| 2016/02/05 | 3,845 | 3,860 | 3,815 | 3,855 | -20 | -0.5% | 6,200 |
| 2016/02/04 | 3,910 | 3,910 | 3,870 | 3,875 | -35 | -0.9% | 2,000 |
| 2016/02/03 | 3,910 | 3,915 | 3,855 | 3,910 | -30 | -0.8% | 2,600 |
| 2016/02/02 | 3,995 | 4,005 | 3,920 | 3,940 | -70 | -1.7% | 4,300 |
| 2016/02/01 | 3,880 | 4,020 | 3,880 | 4,010 | +135 | +3.5% | 9,400 |
| 2016/01/29 | 3,810 | 3,875 | 3,795 | 3,875 | +55 | +1.4% | 4,600 |
| 2016/01/28 | 3,800 | 3,840 | 3,790 | 3,820 | +25 | +0.7% | 4,500 |
| 2016/01/27 | 3,705 | 3,800 | 3,705 | 3,795 | +90 | +2.4% | 3,700 |
| 2016/01/26 | 3,705 | 3,760 | 3,685 | 3,705 | -60 | -1.6% | 6,300 |
| 2016/01/25 | 3,815 | 3,815 | 3,670 | 3,765 | +160 | +4.4% | 13,700 |
| 2016/01/22 | 3,535 | 3,620 | 3,520 | 3,605 | +120 | +3.4% | 11,000 |
| 2016/01/21 | 3,705 | 3,720 | 3,480 | 3,485 | -235 | -6.3% | 10,900 |
| 2016/01/20 | 3,790 | 3,815 | 3,720 | 3,720 | -70 | -1.8% | 5,900 |
| 2016/01/19 | 3,825 | 3,850 | 3,790 | 3,790 | -35 | -0.9% | 4,800 |
| 2016/01/18 | 3,795 | 3,825 | 3,780 | 3,825 | -10 | -0.3% | 3,000 |
| 2016/01/15 | 3,815 | 3,845 | 3,805 | 3,835 | +20 | +0.5% | 6,200 |
| 2016/01/14 | 3,840 | 3,845 | 3,790 | 3,815 | -50 | -1.3% | 13,000 |
| 2016/01/13 | 3,835 | 3,905 | 3,835 | 3,865 | +25 | +0.7% | 5,600 |
| 2016/01/12 | 3,855 | 3,900 | 3,840 | 3,840 | -15 | -0.4% | 10,000 |
| 2016/01/08 | 3,875 | 3,930 | 3,845 | 3,855 | -30 | -0.8% | 7,700 |
| 2016/01/07 | 3,945 | 3,945 | 3,865 | 3,885 | -40 | -1% | 5,000 |
| 2016/01/06 | 3,915 | 3,950 | 3,905 | 3,925 | +10 | +0.3% | 6,400 |
| 2016/01/05 | 3,970 | 3,970 | 3,900 | 3,915 | -45 | -1.1% | 4,200 |
| 2016/01/04 | 3,910 | 4,020 | 3,910 | 3,960 | -10 | -0.3% | 7,500 |
| 2015/12/30 | 3,990 | 3,990 | 3,935 | 3,970 | +15 | +0.4% | 5,000 |
| 2015/12/29 | 3,955 | 3,990 | 3,940 | 3,955 | -25 | -0.6% | 3,400 |
| 2015/12/28 | 3,990 | 3,990 | 3,915 | 3,980 | +5 | +0.1% | 3,000 |
| 2015/12/25 | 3,995 | 4,010 | 3,960 | 3,975 | +15 | +0.4% | 23,300 |
| 2015/12/24 | 3,975 | 3,975 | 3,955 | 3,960 | +10 | +0.3% | 7,000 |
| 2015/12/22 | 3,980 | 3,980 | 3,925 | 3,950 | ±0 | ±0% | 13,700 |
| 2015/12/21 | 3,900 | 3,965 | 3,875 | 3,950 | +10 | +0.3% | 8,900 |
| 2015/12/18 | 3,950 | 3,970 | 3,905 | 3,940 | +25 | +0.6% | 12,100 |
| 2015/12/17 | 3,955 | 3,955 | 3,910 | 3,915 | -30 | -0.8% | 12,100 |
| 2015/12/16 | 3,900 | 3,945 | 3,860 | 3,945 | +95 | +2.5% | 7,000 |
| 2015/12/15 | 3,865 | 3,900 | 3,850 | 3,850 | -10 | -0.3% | 5,700 |
| 2015/12/14 | 3,835 | 3,875 | 3,810 | 3,860 | +25 | +0.7% | 6,500 |
| 2015/12/11 | 3,840 | 3,860 | 3,835 | 3,835 | -10 | -0.3% | 17,100 |
| 2015/12/10 | 3,865 | 3,875 | 3,845 | 3,845 | -20 | -0.5% | 7,500 |
| 2015/12/09 | 3,865 | 3,870 | 3,845 | 3,865 | ±0 | ±0% | 6,500 |
| 2015/12/08 | 3,865 | 3,880 | 3,850 | 3,865 | +5 | +0.1% | 7,100 |
| 2015/12/07 | 3,860 | 3,895 | 3,855 | 3,860 | ±0 | ±0% | 8,700 |
| 2015/12/04 | 3,855 | 3,870 | 3,850 | 3,860 | ±0 | ±0% | 10,100 |
2301～
2350
件表示中 / 6997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 | 274,300円 | +4.6% | -4.4% | 4.01% | 9.96倍 | 1.03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 |
| ＤｙＤｏ | 271,000円 | +5.2% | +9.2% | 1.11% | 21.42倍 | 0.93倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| エスビー | 315,500円 | +2.8% | +1.6% | 1.52% | 10.03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 | 253,100円 | +6.9% | +33.1% | 4.11% | 17.82倍 | 0.66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 |
市場注目の銘柄
チャート関連のコラム
