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 |
---|---|---|---|---|---|---|---|
2009/05/18 | 2,520 | 2,520 | 2,515 | 2,515 | - | - | 700 |
2009/05/15 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/05/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/05/13 | 2,560 | 2,560 | 2,560 | 2,560 | -35 | -1.3% | 100 |
2009/05/12 | 2,595 | 2,595 | 2,595 | 2,595 | +80 | +3.2% | 100 |
2009/05/11 | 2,500 | 2,700 | 2,500 | 2,515 | +40 | +1.6% | 1,400 |
2009/05/08 | 2,475 | 2,475 | 2,475 | 2,475 | -25 | -1% | 200 |
2009/05/07 | 2,475 | 2,500 | 2,470 | 2,500 | +30 | +1.2% | 300 |
2009/05/01 | 2,500 | 2,500 | 2,460 | 2,470 | -35 | -1.4% | 400 |
2009/04/30 | 2,510 | 2,510 | 2,505 | 2,505 | -15 | -0.6% | 200 |
2009/04/28 | 2,570 | 2,570 | 2,520 | 2,520 | -250 | -9% | 300 |
2009/04/27 | 2,450 | 2,800 | 2,450 | 2,770 | +320 | +13.1% | 10,900 |
2009/04/24 | 2,410 | 2,450 | 2,405 | 2,450 | +10 | +0.4% | 2,300 |
2009/04/23 | 2,420 | 2,440 | 2,420 | 2,440 | +25 | +1% | 3,000 |
2009/04/22 | 2,400 | 2,415 | 2,380 | 2,415 | +15 | +0.6% | 700 |
2009/04/21 | 2,400 | 2,400 | 2,400 | 2,400 | +35 | +1.5% | 300 |
2009/04/20 | 2,380 | 2,380 | 2,365 | 2,365 | -35 | -1.5% | 700 |
2009/04/17 | 2,375 | 2,400 | 2,375 | 2,400 | ±0 | ±0% | 1,000 |
2009/04/16 | 2,400 | 2,400 | 2,400 | 2,400 | ±0 | ±0% | 600 |
2009/04/15 | 2,370 | 2,400 | 2,370 | 2,400 | +30 | +1.3% | 700 |
2009/04/14 | 2,360 | 2,370 | 2,360 | 2,370 | -30 | -1.3% | 400 |
2009/04/13 | 2,400 | 2,400 | 2,400 | 2,400 | -30 | -1.2% | 2,800 |
2009/04/10 | 2,430 | 2,430 | 2,430 | 2,430 | -25 | -1% | 600 |
2009/04/09 | 2,415 | 2,455 | 2,415 | 2,455 | +45 | +1.9% | 300 |
2009/04/08 | 2,420 | 2,425 | 2,410 | 2,410 | -45 | -1.8% | 1,000 |
2009/04/07 | 2,455 | 2,455 | 2,455 | 2,455 | -5 | -0.2% | 100 |
2009/04/06 | 2,460 | 2,460 | 2,460 | 2,460 | - | - | 100 |
2009/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/04/01 | 2,450 | 2,450 | 2,450 | 2,450 | - | - | 100 |
2009/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/30 | 2,495 | 2,500 | 2,400 | 2,405 | -10 | -0.4% | 1,700 |
2009/03/27 | 2,460 | 2,460 | 2,410 | 2,415 | -85 | -3.4% | 1,100 |
2009/03/26 | 2,490 | 2,500 | 2,450 | 2,500 | -90 | -3.5% | 600 |
2009/03/25 | 2,560 | 2,590 | 2,560 | 2,590 | +30 | +1.2% | 10,200 |
2009/03/24 | 2,555 | 2,560 | 2,555 | 2,560 | +10 | +0.4% | 4,300 |
2009/03/23 | 2,555 | 2,555 | 2,550 | 2,550 | -5 | -0.2% | 3,300 |
2009/03/19 | 2,555 | 2,555 | 2,555 | 2,555 | +5 | +0.2% | 400 |
2009/03/18 | 2,550 | 2,550 | 2,550 | 2,550 | ±0 | ±0% | 500 |
2009/03/17 | 2,550 | 2,550 | 2,550 | 2,550 | +10 | +0.4% | 100 |
2009/03/16 | 2,540 | 2,540 | 2,540 | 2,540 | - | - | 100 |
2009/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/11 | 2,500 | 2,500 | 2,500 | 2,500 | ±0 | ±0% | 1,000 |
2009/03/10 | 2,520 | 2,520 | 2,500 | 2,500 | - | - | 1,200 |
2009/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
2009/03/06 | 2,520 | 2,530 | 2,520 | 2,530 | +10 | +0.4% | 200 |
2009/03/05 | 2,520 | 2,520 | 2,520 | 2,520 | +20 | +0.8% | 100 |
2009/03/04 | 2,500 | 2,500 | 2,500 | 2,500 | -35 | -1.4% | 100 |
2009/03/03 | 2,535 | 2,535 | 2,535 | 2,535 | -5 | -0.2% | 100 |
3801~
3850
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 | 255,000円 | +1.1% | -12.6% | 3.18% | 9.55倍 | 0.99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 | 411,000円 | +6.8% | +3.0% | 1.39% | 21.66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 | 267,100円 | +4.7% | -42.3% | 3.33% | 20.13倍 | 0.68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 | 219,500円 | +3.1% | -6.9% | 4.19% | 14.40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 | 213,600円 | -5.9% | +5.1% | 3.28% | 10.87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