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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 2,580 | 2,612 | 2,567 | 2,602 | +22 | +0.9% | 52,800 |
| 2024/05/14 | 2,560 | 2,592 | 2,532 | 2,580 | +13 | +0.5% | 83,300 |
| 2024/05/13 | 2,580 | 2,595 | 2,526 | 2,567 | -40 | -1.5% | 154,900 |
| 2024/05/10 | 2,650 | 2,664 | 2,602 | 2,607 | -34 | -1.3% | 117,200 |
| 2024/05/09 | 2,580 | 2,643 | 2,560 | 2,641 | +61 | +2.4% | 70,700 |
| 2024/05/08 | 2,642 | 2,653 | 2,575 | 2,580 | -103 | -3.8% | 120,800 |
| 2024/05/07 | 2,725 | 2,725 | 2,655 | 2,683 | -36 | -1.3% | 45,600 |
| 2024/05/02 | 2,718 | 2,735 | 2,709 | 2,719 | +4 | +0.1% | 23,300 |
| 2024/05/01 | 2,722 | 2,732 | 2,705 | 2,715 | -6 | -0.2% | 19,700 |
| 2024/04/30 | 2,716 | 2,730 | 2,694 | 2,721 | +13 | +0.5% | 46,900 |
| 2024/04/26 | 2,695 | 2,725 | 2,662 | 2,708 | -7 | -0.3% | 51,800 |
| 2024/04/25 | 2,733 | 2,744 | 2,714 | 2,715 | -38 | -1.4% | 40,400 |
| 2024/04/24 | 2,778 | 2,778 | 2,734 | 2,753 | -10 | -0.4% | 35,500 |
| 2024/04/23 | 2,760 | 2,777 | 2,750 | 2,763 | +6 | +0.2% | 28,800 |
| 2024/04/22 | 2,712 | 2,759 | 2,712 | 2,757 | +62 | +2.3% | 32,600 |
| 2024/04/19 | 2,697 | 2,715 | 2,677 | 2,695 | -1 | ±0% | 59,700 |
| 2024/04/18 | 2,670 | 2,705 | 2,670 | 2,696 | +16 | +0.6% | 20,000 |
| 2024/04/17 | 2,703 | 2,710 | 2,646 | 2,680 | -27 | -1% | 58,200 |
| 2024/04/16 | 2,755 | 2,755 | 2,698 | 2,707 | -43 | -1.6% | 51,400 |
| 2024/04/15 | 2,740 | 2,760 | 2,712 | 2,750 | -1 | ±0% | 41,200 |
| 2024/04/12 | 2,703 | 2,757 | 2,698 | 2,751 | +33 | +1.2% | 65,900 |
| 2024/04/11 | 2,672 | 2,724 | 2,672 | 2,718 | +30 | +1.1% | 68,400 |
| 2024/04/10 | 2,651 | 2,696 | 2,650 | 2,688 | +13 | +0.5% | 45,600 |
| 2024/04/09 | 2,647 | 2,683 | 2,628 | 2,675 | +20 | +0.8% | 48,200 |
| 2024/04/08 | 2,617 | 2,668 | 2,615 | 2,655 | +45 | +1.7% | 76,000 |
| 2024/04/05 | 2,574 | 2,617 | 2,573 | 2,610 | +22 | +0.9% | 41,400 |
| 2024/04/04 | 2,627 | 2,634 | 2,585 | 2,588 | -39 | -1.5% | 52,500 |
| 2024/04/03 | 2,570 | 2,630 | 2,562 | 2,627 | +44 | +1.7% | 82,900 |
| 2024/04/02 | 2,600 | 2,610 | 2,563 | 2,583 | -7 | -0.3% | 52,800 |
| 2024/04/01 | 2,599 | 2,611 | 2,577 | 2,590 | +12 | +0.5% | 69,300 |
| 2024/03/29 | 2,525 | 2,583 | 2,512 | 2,578 | +69 | +2.8% | 63,400 |
| 2024/03/28 | 2,555 | 2,562 | 2,496 | 2,509 | -90 | -3.5% | 91,100 |
| 2024/03/27 | 2,577 | 2,620 | 2,577 | 2,599 | +1 | ±0% | 133,400 |
| 2024/03/26 | 2,589 | 2,609 | 2,589 | 2,598 | +20 | +0.8% | 60,900 |
| 2024/03/25 | 2,584 | 2,616 | 2,575 | 2,578 | +9 | +0.4% | 90,700 |
| 2024/03/22 | 2,560 | 2,579 | 2,542 | 2,569 | +7 | +0.3% | 75,700 |
| 2024/03/21 | 2,576 | 2,592 | 2,555 | 2,562 | -22 | -0.9% | 75,400 |
| 2024/03/19 | 2,565 | 2,585 | 2,557 | 2,584 | +22 | +0.9% | 63,100 |
| 2024/03/18 | 2,613 | 2,626 | 2,562 | 2,562 | -55 | -2.1% | 83,700 |
| 2024/03/15 | 2,565 | 2,620 | 2,560 | 2,617 | +53 | +2.1% | 61,300 |
| 2024/03/14 | 2,538 | 2,564 | 2,526 | 2,564 | +45 | +1.8% | 51,300 |
| 2024/03/13 | 2,550 | 2,560 | 2,496 | 2,519 | -30 | -1.2% | 59,200 |
| 2024/03/12 | 2,540 | 2,555 | 2,515 | 2,549 | +23 | +0.9% | 55,300 |
| 2024/03/11 | 2,518 | 2,559 | 2,501 | 2,526 | -2 | -0.1% | 87,800 |
| 2024/03/08 | 2,486 | 2,540 | 2,483 | 2,528 | +33 | +1.3% | 76,600 |
| 2024/03/07 | 2,530 | 2,530 | 2,490 | 2,495 | -29 | -1.1% | 54,600 |
| 2024/03/06 | 2,490 | 2,525 | 2,479 | 2,524 | +33 | +1.3% | 65,300 |
| 2024/03/05 | 2,458 | 2,500 | 2,438 | 2,491 | +19 | +0.8% | 56,400 |
| 2024/03/04 | 2,513 | 2,515 | 2,461 | 2,472 | -59 | -2.3% | 89,500 |
| 2024/03/01 | 2,534 | 2,566 | 2,502 | 2,531 | -2 | -0.1% | 83,600 |
251～
300
件表示中 / 6959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 | 250,800円 | +4.6% | -4.4% | 4.39% | 9.14倍 | 0.95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 | 379,500円 | -2.2% | -0.2% | 1.53% | 20.00倍 | 1.06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 |
| エスビー | 292,300円 | +2.8% | +1.6% | 1.64% | 9.30倍 | 0.88倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| ウェルネオ | 226,400円 | +17.4% | +1.5% | 4.77% | 12.47倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
| ブルボン | 263,700円 | +4.0% | -18.3% | 1.52% | 14.83倍 | 1.04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
