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 |
---|---|---|---|---|---|---|---|
2023/03/10 | 2,018 | 2,026 | 2,008 | 2,014 | -23 | -1.1% | 77,400 |
2023/03/09 | 2,027 | 2,043 | 2,027 | 2,037 | +10 | +0.5% | 41,600 |
2023/03/08 | 2,010 | 2,059 | 2,010 | 2,027 | +13 | +0.6% | 52,200 |
2023/03/07 | 2,010 | 2,027 | 2,008 | 2,014 | +4 | +0.2% | 43,200 |
2023/03/06 | 2,000 | 2,014 | 1,999 | 2,010 | +12 | +0.6% | 40,000 |
2023/03/03 | 1,999 | 2,011 | 1,983 | 1,998 | +3 | +0.2% | 62,700 |
2023/03/02 | 2,020 | 2,032 | 1,987 | 1,995 | -45 | -2.2% | 62,300 |
2023/03/01 | 2,055 | 2,067 | 2,034 | 2,040 | -37 | -1.8% | 38,500 |
2023/02/28 | 2,078 | 2,080 | 2,056 | 2,077 | -12 | -0.6% | 57,700 |
2023/02/27 | 2,057 | 2,089 | 2,057 | 2,089 | +22 | +1.1% | 33,500 |
2023/02/24 | 2,075 | 2,075 | 2,058 | 2,067 | -3 | -0.1% | 23,500 |
2023/02/22 | 2,067 | 2,082 | 2,058 | 2,070 | -1 | ±0% | 52,200 |
2023/02/21 | 2,036 | 2,088 | 2,036 | 2,071 | +37 | +1.8% | 53,900 |
2023/02/20 | 2,029 | 2,040 | 2,018 | 2,034 | +12 | +0.6% | 59,300 |
2023/02/17 | 2,010 | 2,026 | 1,992 | 2,022 | -1 | ±0% | 55,400 |
2023/02/16 | 2,028 | 2,034 | 2,012 | 2,023 | -4 | -0.2% | 58,700 |
2023/02/15 | 1,988 | 2,034 | 1,988 | 2,027 | +30 | +1.5% | 78,800 |
2023/02/14 | 1,997 | 2,041 | 1,987 | 1,997 | -20 | -1% | 68,600 |
2023/02/13 | 1,958 | 2,026 | 1,950 | 2,017 | +139 | +7.4% | 200,800 |
2023/02/10 | 1,878 | 1,895 | 1,870 | 1,878 | -13 | -0.7% | 41,500 |
2023/02/09 | 1,900 | 1,901 | 1,884 | 1,891 | -18 | -0.9% | 28,100 |
2023/02/08 | 1,906 | 1,921 | 1,906 | 1,909 | -1 | -0.1% | 26,200 |
2023/02/07 | 1,925 | 1,929 | 1,908 | 1,910 | -14 | -0.7% | 15,500 |
2023/02/06 | 1,900 | 1,924 | 1,900 | 1,924 | +37 | +2% | 27,100 |
2023/02/03 | 1,908 | 1,919 | 1,885 | 1,887 | -27 | -1.4% | 26,400 |
2023/02/02 | 1,929 | 1,946 | 1,910 | 1,914 | -15 | -0.8% | 33,900 |
2023/02/01 | 1,930 | 1,943 | 1,921 | 1,929 | +4 | +0.2% | 31,700 |
2023/01/31 | 1,896 | 1,932 | 1,886 | 1,925 | +37 | +2% | 62,700 |
2023/01/30 | 1,860 | 1,891 | 1,860 | 1,888 | +28 | +1.5% | 39,300 |
2023/01/27 | 1,876 | 1,876 | 1,855 | 1,860 | -16 | -0.9% | 20,900 |
2023/01/26 | 1,890 | 1,890 | 1,867 | 1,876 | -9 | -0.5% | 22,000 |
2023/01/25 | 1,876 | 1,896 | 1,876 | 1,885 | +6 | +0.3% | 34,300 |
2023/01/24 | 1,850 | 1,885 | 1,850 | 1,879 | +30 | +1.6% | 37,900 |
2023/01/23 | 1,820 | 1,853 | 1,819 | 1,849 | +24 | +1.3% | 41,900 |
2023/01/20 | 1,828 | 1,832 | 1,818 | 1,825 | -3 | -0.2% | 30,500 |
2023/01/19 | 1,840 | 1,845 | 1,822 | 1,828 | -22 | -1.2% | 35,700 |
2023/01/18 | 1,823 | 1,850 | 1,820 | 1,850 | +28 | +1.5% | 37,600 |
2023/01/17 | 1,825 | 1,830 | 1,816 | 1,822 | +2 | +0.1% | 20,800 |
2023/01/16 | 1,814 | 1,839 | 1,812 | 1,820 | +3 | +0.2% | 20,500 |
2023/01/13 | 1,830 | 1,849 | 1,810 | 1,817 | -19 | -1% | 53,400 |
2023/01/12 | 1,833 | 1,846 | 1,830 | 1,836 | -3 | -0.2% | 18,800 |
2023/01/11 | 1,841 | 1,854 | 1,836 | 1,839 | -2 | -0.1% | 20,500 |
2023/01/10 | 1,865 | 1,865 | 1,834 | 1,841 | -26 | -1.4% | 31,400 |
2023/01/06 | 1,848 | 1,873 | 1,844 | 1,867 | +21 | +1.1% | 31,800 |
2023/01/05 | 1,880 | 1,880 | 1,841 | 1,846 | -36 | -1.9% | 48,000 |
2023/01/04 | 1,917 | 1,917 | 1,877 | 1,882 | -35 | -1.8% | 40,600 |
2022/12/30 | 1,939 | 1,949 | 1,917 | 1,917 | -14 | -0.7% | 20,400 |
2022/12/29 | 1,926 | 1,931 | 1,885 | 1,931 | +5 | +0.3% | 38,400 |
2022/12/28 | 1,940 | 1,944 | 1,915 | 1,926 | -18 | -0.9% | 59,600 |
2022/12/27 | 1,930 | 1,960 | 1,930 | 1,944 | +29 | +1.5% | 47,800 |
301~
350
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