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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 5,030 | 5,080 | 4,440 | 4,460 | -500 | -10.1% | 171,100 |
| 2015/01/29 | 5,000 | 5,280 | 4,935 | 4,960 | -30 | -0.6% | 469,000 |
| 2015/01/28 | 4,985 | 5,250 | 4,960 | 4,990 | -20 | -0.4% | 109,200 |
| 2015/01/27 | 5,250 | 5,250 | 4,820 | 5,010 | -320 | -6% | 121,700 |
| 2015/01/26 | 5,460 | 5,480 | 5,240 | 5,330 | -190 | -3.4% | 51,000 |
| 2015/01/23 | 5,690 | 5,770 | 5,400 | 5,520 | -160 | -2.8% | 62,800 |
| 2015/01/22 | 5,440 | 5,700 | 5,340 | 5,680 | +280 | +5.2% | 91,400 |
| 2015/01/21 | 5,110 | 5,400 | 5,080 | 5,400 | +220 | +4.2% | 92,400 |
| 2015/01/20 | 4,965 | 5,440 | 4,960 | 5,180 | +180 | +3.6% | 76,700 |
| 2015/01/19 | 4,875 | 5,030 | 4,730 | 5,000 | +170 | +3.5% | 61,000 |
| 2015/01/16 | 5,070 | 5,070 | 4,815 | 4,830 | -320 | -6.2% | 72,000 |
| 2015/01/15 | 5,150 | 5,170 | 4,905 | 5,150 | +20 | +0.4% | 61,300 |
| 2015/01/14 | 5,180 | 5,200 | 5,020 | 5,130 | -40 | -0.8% | 66,800 |
| 2015/01/13 | 4,750 | 5,300 | 4,745 | 5,170 | +460 | +9.8% | 136,100 |
| 2015/01/09 | 4,690 | 4,725 | 4,500 | 4,710 | +90 | +1.9% | 20,600 |
| 2015/01/08 | 4,300 | 4,650 | 4,285 | 4,620 | +300 | +6.9% | 38,700 |
| 2015/01/07 | 4,420 | 4,425 | 4,305 | 4,320 | -65 | -1.5% | 28,800 |
| 2015/01/06 | 4,265 | 4,460 | 4,265 | 4,385 | +15 | +0.3% | 37,200 |
| 2015/01/05 | 4,380 | 4,750 | 4,305 | 4,370 | +65 | +1.5% | 91,300 |
| 2014/12/30 | 4,465 | 4,465 | 4,145 | 4,305 | -155 | -3.5% | 80,000 |
| 2014/12/29 | 4,110 | 4,465 | 4,105 | 4,460 | +420 | +10.4% | 42,500 |
| 2014/12/26 | 3,960 | 4,040 | 3,875 | 4,040 | +210 | +5.5% | 20,200 |
| 2014/12/25 | 3,660 | 3,960 | 3,660 | 3,830 | +170 | +4.6% | 45,300 |
| 2014/12/24 | 3,560 | 3,660 | 3,485 | 3,660 | +125 | +3.5% | 20,500 |
| 2014/12/22 | 3,595 | 3,630 | 3,535 | 3,535 | -5 | -0.1% | 34,800 |
| 2014/12/19 | 3,505 | 3,570 | 3,500 | 3,540 | +80 | +2.3% | 25,900 |
| 2014/12/18 | 3,395 | 3,470 | 3,380 | 3,460 | +110 | +3.3% | 14,500 |
| 2014/12/17 | 3,320 | 3,350 | 3,295 | 3,350 | +20 | +0.6% | 8,400 |
| 2014/12/16 | 3,365 | 3,400 | 3,300 | 3,330 | -40 | -1.2% | 8,100 |
| 2014/12/15 | 3,325 | 3,370 | 3,300 | 3,370 | +60 | +1.8% | 7,000 |
| 2014/12/12 | 3,375 | 3,375 | 3,280 | 3,310 | -65 | -1.9% | 10,200 |
| 2014/12/11 | 3,305 | 3,375 | 3,255 | 3,375 | +25 | +0.7% | 14,200 |
| 2014/12/10 | 3,285 | 3,350 | 3,275 | 3,350 | +15 | +0.4% | 21,600 |
| 2014/12/09 | 3,250 | 3,345 | 3,220 | 3,335 | +75 | +2.3% | 13,600 |
| 2014/12/08 | 3,240 | 3,260 | 3,200 | 3,260 | +20 | +0.6% | 10,500 |
| 2014/12/05 | 3,350 | 3,350 | 3,230 | 3,240 | -115 | -3.4% | 20,800 |
| 2014/12/04 | 3,400 | 3,450 | 3,250 | 3,355 | -45 | -1.3% | 35,300 |
| 2014/12/03 | 3,195 | 3,435 | 3,170 | 3,400 | +260 | +8.3% | 45,600 |
| 2014/12/02 | 3,125 | 3,155 | 3,100 | 3,140 | -55 | -1.7% | 18,300 |
| 2014/12/01 | 3,200 | 3,300 | 3,100 | 3,195 | -5 | -0.2% | 48,900 |
| 2014/11/28 | 3,200 | 3,240 | 3,050 | 3,200 | +50 | +1.6% | 79,900 |
| 2014/11/27 | 3,140 | 3,150 | 2,991 | 3,150 | +500 | +18.9% | 178,800 |
| 2014/11/26 | 2,673 | 2,673 | 2,640 | 2,650 | -23 | -0.9% | 1,200 |
| 2014/11/25 | 2,677 | 2,683 | 2,673 | 2,673 | -6 | -0.2% | 10,600 |
| 2014/11/21 | 2,649 | 2,680 | 2,649 | 2,679 | +31 | +1.2% | 6,500 |
| 2014/11/20 | 2,640 | 2,648 | 2,640 | 2,648 | +12 | +0.5% | 2,300 |
| 2014/11/19 | 2,650 | 2,650 | 2,636 | 2,636 | -1 | ±0% | 900 |
| 2014/11/18 | 2,630 | 2,647 | 2,630 | 2,637 | +19 | +0.7% | 3,400 |
| 2014/11/17 | 2,600 | 2,620 | 2,591 | 2,618 | +18 | +0.7% | 1,700 |
| 2014/11/14 | 2,600 | 2,600 | 2,599 | 2,600 | +9 | +0.3% | 700 |
2401～
2450
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
