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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 2,030 | 2,040 | 2,027 | 2,040 | -2 | -0.1% | 33,500 |
2023/08/03 | 2,060 | 2,063 | 2,033 | 2,042 | -27 | -1.3% | 42,200 |
2023/08/02 | 2,078 | 2,080 | 2,059 | 2,069 | -13 | -0.6% | 36,300 |
2023/08/01 | 2,076 | 2,084 | 2,070 | 2,082 | +6 | +0.3% | 33,300 |
2023/07/31 | 2,065 | 2,086 | 2,063 | 2,076 | +32 | +1.6% | 51,600 |
2023/07/28 | 2,037 | 2,046 | 2,028 | 2,044 | -3 | -0.1% | 59,900 |
2023/07/27 | 2,048 | 2,048 | 2,031 | 2,047 | -1 | ±0% | 31,300 |
2023/07/26 | 2,053 | 2,053 | 2,042 | 2,048 | +3 | +0.1% | 20,100 |
2023/07/25 | 2,053 | 2,055 | 2,040 | 2,045 | -18 | -0.9% | 45,100 |
2023/07/24 | 2,067 | 2,072 | 2,057 | 2,063 | +10 | +0.5% | 36,900 |
2023/07/21 | 2,048 | 2,059 | 2,040 | 2,053 | ±0 | ±0% | 63,200 |
2023/07/20 | 2,045 | 2,063 | 2,043 | 2,053 | +13 | +0.6% | 45,600 |
2023/07/19 | 2,030 | 2,045 | 2,024 | 2,040 | +20 | +1% | 37,500 |
2023/07/18 | 2,008 | 2,023 | 2,002 | 2,020 | +11 | +0.5% | 39,500 |
2023/07/14 | 2,025 | 2,027 | 2,004 | 2,009 | -2 | -0.1% | 37,500 |
2023/07/13 | 2,013 | 2,025 | 2,010 | 2,011 | -2 | -0.1% | 22,300 |
2023/07/12 | 2,016 | 2,028 | 2,007 | 2,013 | -2 | -0.1% | 27,200 |
2023/07/11 | 2,028 | 2,038 | 2,006 | 2,015 | -12 | -0.6% | 26,200 |
2023/07/10 | 2,036 | 2,047 | 2,024 | 2,027 | +9 | +0.4% | 37,700 |
2023/07/07 | 2,018 | 2,034 | 1,998 | 2,018 | -16 | -0.8% | 60,400 |
2023/07/06 | 2,058 | 2,059 | 2,029 | 2,034 | -37 | -1.8% | 48,100 |
2023/07/05 | 2,084 | 2,084 | 2,057 | 2,071 | -24 | -1.1% | 46,600 |
2023/07/04 | 2,119 | 2,122 | 2,094 | 2,095 | -48 | -2.2% | 49,900 |
2023/07/03 | 2,141 | 2,164 | 2,141 | 2,143 | +6 | +0.3% | 20,400 |
2023/06/30 | 2,147 | 2,158 | 2,120 | 2,137 | -16 | -0.7% | 39,000 |
2023/06/29 | 2,161 | 2,177 | 2,145 | 2,153 | -18 | -0.8% | 22,900 |
2023/06/28 | 2,134 | 2,176 | 2,134 | 2,171 | +41 | +1.9% | 34,800 |
2023/06/27 | 2,162 | 2,162 | 2,128 | 2,130 | -26 | -1.2% | 24,900 |
2023/06/26 | 2,135 | 2,180 | 2,105 | 2,156 | +39 | +1.8% | 100,700 |
2023/06/23 | 2,129 | 2,140 | 2,103 | 2,117 | -2 | -0.1% | 67,600 |
2023/06/22 | 2,125 | 2,139 | 2,113 | 2,119 | -2 | -0.1% | 38,900 |
2023/06/21 | 2,100 | 2,139 | 2,100 | 2,121 | +21 | +1% | 42,500 |
2023/06/20 | 2,114 | 2,114 | 2,082 | 2,100 | -14 | -0.7% | 20,100 |
2023/06/19 | 2,110 | 2,125 | 2,103 | 2,114 | +19 | +0.9% | 27,700 |
2023/06/16 | 2,103 | 2,103 | 2,073 | 2,095 | -12 | -0.6% | 81,400 |
2023/06/15 | 2,112 | 2,123 | 2,104 | 2,107 | +4 | +0.2% | 28,100 |
2023/06/14 | 2,118 | 2,124 | 2,097 | 2,103 | -16 | -0.8% | 58,200 |
2023/06/13 | 2,115 | 2,129 | 2,113 | 2,119 | +8 | +0.4% | 30,700 |
2023/06/12 | 2,097 | 2,121 | 2,097 | 2,111 | +21 | +1% | 37,700 |
2023/06/09 | 2,065 | 2,090 | 2,059 | 2,090 | +31 | +1.5% | 57,600 |
2023/06/08 | 2,059 | 2,072 | 2,050 | 2,059 | +9 | +0.4% | 32,700 |
2023/06/07 | 2,071 | 2,072 | 2,050 | 2,050 | -21 | -1% | 45,600 |
2023/06/06 | 2,041 | 2,072 | 2,034 | 2,071 | +30 | +1.5% | 53,800 |
2023/06/05 | 2,040 | 2,047 | 2,031 | 2,041 | +30 | +1.5% | 40,600 |
2023/06/02 | 1,976 | 2,013 | 1,976 | 2,011 | +29 | +1.5% | 40,900 |
2023/06/01 | 1,972 | 1,984 | 1,953 | 1,982 | +7 | +0.4% | 86,700 |
2023/05/31 | 1,969 | 1,977 | 1,952 | 1,975 | -17 | -0.9% | 109,200 |
2023/05/30 | 2,035 | 2,035 | 1,988 | 1,992 | -43 | -2.1% | 35,800 |
2023/05/29 | 2,044 | 2,057 | 2,030 | 2,035 | +5 | +0.2% | 21,800 |
2023/05/26 | 2,055 | 2,058 | 2,024 | 2,030 | -18 | -0.9% | 27,300 |
201~
250
件表示中 / 6721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 | 264,700円 | +1.1% | -12.6% | 3.06% | 9.92倍 | 1.05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 |
DM三井糖 | 318,500円 | +5.4% | -9.0% | 4.08% | 18.03倍 | 0.92倍 |
|
製糖国内最大手。19年度以降営業外の薬ロイヤルティ大幅減。大日本明治と21年4月経営統合 |
S Foods | 284,300円 | +4.7% | -13.1% | 3.13% | 11.24倍 | 0.76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 |
亀田菓 | 397,000円 | +4.7% | -16.2% | 1.44% | 28.86倍 | 1.20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 |
Pウォーター | 285,900円 | -4.4% | +2.6% | 3.15% | 18.13倍 | 3.74倍 |
|
宅配水シェア3割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
市場注目の銘柄
チャート関連のコラム