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 |
---|---|---|---|---|---|---|---|
2011/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/11 | 2,031 | 2,031 | 2,031 | 2,031 | - | - | 200 |
2011/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/08/09 | 2,021 | 2,050 | 2,020 | 2,050 | +10 | +0.5% | 1,900 |
2011/08/08 | 2,060 | 2,090 | 2,036 | 2,040 | -40 | -1.9% | 1,300 |
2011/08/05 | 2,031 | 2,080 | 2,031 | 2,080 | +21 | +1% | 600 |
2011/08/04 | 2,104 | 2,104 | 2,059 | 2,059 | -11 | -0.5% | 1,800 |
2011/08/03 | 2,065 | 2,111 | 2,064 | 2,070 | +5 | +0.2% | 2,000 |
2011/08/02 | 2,117 | 2,117 | 2,064 | 2,065 | -50 | -2.4% | 3,200 |
2011/08/01 | 2,121 | 2,121 | 2,113 | 2,115 | -35 | -1.6% | 1,500 |
2011/07/29 | 2,152 | 2,152 | 2,150 | 2,150 | -1 | ±0% | 700 |
2011/07/28 | 2,152 | 2,152 | 2,151 | 2,151 | -37 | -1.7% | 300 |
2011/07/27 | 2,189 | 2,189 | 2,188 | 2,188 | +28 | +1.3% | 200 |
2011/07/26 | 2,171 | 2,171 | 2,160 | 2,160 | -20 | -0.9% | 2,600 |
2011/07/25 | 2,256 | 2,256 | 2,170 | 2,180 | -77 | -3.4% | 12,800 |
2011/07/22 | 2,276 | 2,276 | 2,240 | 2,257 | +81 | +3.7% | 11,200 |
2011/07/21 | 2,167 | 2,180 | 2,162 | 2,176 | +9 | +0.4% | 2,100 |
2011/07/20 | 2,188 | 2,188 | 2,163 | 2,167 | -23 | -1.1% | 1,400 |
2011/07/19 | 2,183 | 2,190 | 2,160 | 2,190 | +5 | +0.2% | 2,000 |
2011/07/15 | 2,197 | 2,200 | 2,185 | 2,185 | -11 | -0.5% | 1,500 |
2011/07/14 | 2,201 | 2,205 | 2,196 | 2,196 | -3 | -0.1% | 1,700 |
2011/07/13 | 2,255 | 2,255 | 2,199 | 2,199 | -11 | -0.5% | 2,600 |
2011/07/12 | 2,226 | 2,226 | 2,210 | 2,210 | -13 | -0.6% | 2,200 |
2011/07/11 | 2,250 | 2,250 | 2,223 | 2,223 | +25 | +1.1% | 900 |
2011/07/08 | 2,200 | 2,230 | 2,198 | 2,198 | -27 | -1.2% | 1,100 |
2011/07/07 | 2,225 | 2,225 | 2,225 | 2,225 | -1 | ±0% | 300 |
2011/07/06 | 2,230 | 2,232 | 2,226 | 2,226 | -34 | -1.5% | 800 |
2011/07/05 | 2,239 | 2,260 | 2,222 | 2,260 | +59 | +2.7% | 600 |
2011/07/04 | 2,203 | 2,235 | 2,201 | 2,201 | -9 | -0.4% | 800 |
2011/07/01 | 2,230 | 2,230 | 2,110 | 2,210 | -20 | -0.9% | 1,700 |
2011/06/30 | 2,285 | 2,286 | 2,200 | 2,230 | -34 | -1.5% | 1,600 |
2011/06/29 | 2,181 | 2,264 | 2,181 | 2,264 | ±0 | ±0% | 1,000 |
2011/06/28 | 2,249 | 2,264 | 2,249 | 2,264 | -35 | -1.5% | 1,700 |
2011/06/27 | 2,238 | 2,310 | 2,238 | 2,299 | +60 | +2.7% | 21,600 |
2011/06/24 | 2,170 | 2,239 | 2,170 | 2,239 | +63 | +2.9% | 5,900 |
2011/06/23 | 2,169 | 2,176 | 2,165 | 2,176 | +19 | +0.9% | 7,200 |
2011/06/22 | 2,125 | 2,158 | 2,123 | 2,157 | +36 | +1.7% | 2,000 |
2011/06/21 | 2,103 | 2,130 | 2,103 | 2,121 | +21 | +1% | 1,600 |
2011/06/20 | 2,100 | 2,130 | 2,100 | 2,100 | ±0 | ±0% | 1,500 |
2011/06/17 | 2,076 | 2,123 | 2,076 | 2,100 | -15 | -0.7% | 600 |
2011/06/16 | 2,119 | 2,119 | 2,065 | 2,115 | +46 | +2.2% | 1,000 |
2011/06/15 | 2,080 | 2,080 | 2,069 | 2,069 | -61 | -2.9% | 800 |
2011/06/14 | 2,074 | 2,130 | 2,046 | 2,130 | +56 | +2.7% | 3,000 |
2011/06/13 | 2,020 | 2,074 | 2,020 | 2,074 | +54 | +2.7% | 2,100 |
2011/06/10 | 2,008 | 2,020 | 2,005 | 2,020 | -19 | -0.9% | 2,000 |
2011/06/09 | 2,004 | 2,039 | 2,004 | 2,039 | +30 | +1.5% | 2,400 |
2011/06/08 | 2,002 | 2,009 | 2,001 | 2,009 | +6 | +0.3% | 1,100 |
2011/06/07 | 2,000 | 2,003 | 2,000 | 2,003 | +3 | +0.2% | 1,100 |
2011/06/06 | 2,000 | 2,001 | 2,000 | 2,000 | -3 | -0.1% | 1,400 |
2011/06/03 | 2,002 | 2,008 | 2,002 | 2,003 | +1 | ±0% | 1,200 |
3251~
3300
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