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 |
|---|---|---|---|---|---|---|---|
| 2007/05/01 | 3,280 | 3,310 | 3,280 | 3,310 | -80 | -2.4% | 1,000 |
| 2007/04/27 | 3,390 | 3,390 | 3,390 | 3,390 | +60 | +1.8% | 300 |
| 2007/04/26 | 3,320 | 3,330 | 3,320 | 3,330 | -130 | -3.8% | 500 |
| 2007/04/25 | 3,450 | 3,460 | 3,450 | 3,460 | +20 | +0.6% | 8,400 |
| 2007/04/24 | 3,340 | 3,440 | 3,340 | 3,440 | +40 | +1.2% | 1,600 |
| 2007/04/23 | 3,450 | 3,450 | 3,400 | 3,400 | +60 | +1.8% | 1,600 |
| 2007/04/20 | 3,170 | 3,340 | 3,170 | 3,340 | +70 | +2.1% | 4,700 |
| 2007/04/19 | 3,250 | 3,330 | 3,250 | 3,270 | -30 | -0.9% | 500 |
| 2007/04/18 | 3,350 | 3,350 | 3,300 | 3,300 | -50 | -1.5% | 600 |
| 2007/04/17 | 3,370 | 3,370 | 3,350 | 3,350 | +40 | +1.2% | 1,200 |
| 2007/04/16 | 3,280 | 3,310 | 3,280 | 3,310 | +30 | +0.9% | 300 |
| 2007/04/13 | 3,300 | 3,300 | 3,280 | 3,280 | -20 | -0.6% | 2,700 |
| 2007/04/12 | 3,310 | 3,310 | 3,300 | 3,300 | -40 | -1.2% | 1,100 |
| 2007/04/11 | 3,370 | 3,370 | 3,310 | 3,340 | -20 | -0.6% | 1,900 |
| 2007/04/10 | 3,390 | 3,390 | 3,360 | 3,360 | -50 | -1.5% | 1,500 |
| 2007/04/09 | 3,430 | 3,430 | 3,390 | 3,410 | -60 | -1.7% | 700 |
| 2007/04/06 | 3,470 | 3,470 | 3,470 | 3,470 | -10 | -0.3% | 100 |
| 2007/04/05 | 3,480 | 3,480 | 3,480 | 3,480 | - | - | 100 |
| 2007/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 3,450 | 3,480 | 3,430 | 3,480 | -60 | -1.7% | 1,000 |
| 2007/03/30 | 3,550 | 3,550 | 3,500 | 3,540 | -10 | -0.3% | 300 |
| 2007/03/29 | 3,550 | 3,550 | 3,550 | 3,550 | -40 | -1.1% | 100 |
| 2007/03/28 | 3,510 | 3,590 | 3,500 | 3,590 | +80 | +2.3% | 700 |
| 2007/03/27 | 3,510 | 3,510 | 3,510 | 3,510 | -160 | -4.4% | 400 |
| 2007/03/26 | 3,650 | 3,680 | 3,590 | 3,670 | +70 | +1.9% | 13,100 |
| 2007/03/23 | 3,490 | 3,600 | 3,490 | 3,600 | +120 | +3.4% | 4,300 |
| 2007/03/22 | 3,500 | 3,500 | 3,480 | 3,480 | -60 | -1.7% | 600 |
| 2007/03/20 | 3,540 | 3,540 | 3,540 | 3,540 | ±0 | ±0% | 100 |
| 2007/03/19 | 3,500 | 3,540 | 3,500 | 3,540 | +40 | +1.1% | 1,400 |
| 2007/03/16 | 3,430 | 3,500 | 3,410 | 3,500 | +30 | +0.9% | 1,400 |
| 2007/03/15 | 3,500 | 3,520 | 3,470 | 3,470 | -30 | -0.9% | 2,600 |
| 2007/03/14 | 3,500 | 3,510 | 3,500 | 3,500 | ±0 | ±0% | 800 |
| 2007/03/13 | 3,450 | 3,500 | 3,450 | 3,500 | - | - | 200 |
| 2007/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/09 | 3,600 | 3,600 | 3,540 | 3,540 | -50 | -1.4% | 1,600 |
| 2007/03/08 | 3,570 | 3,590 | 3,570 | 3,590 | +20 | +0.6% | 300 |
| 2007/03/07 | 3,540 | 3,570 | 3,540 | 3,570 | +60 | +1.7% | 200 |
| 2007/03/06 | 3,440 | 3,540 | 3,390 | 3,510 | - | - | 1,000 |
| 2007/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/02 | 3,630 | 3,630 | 3,620 | 3,620 | ±0 | ±0% | 200 |
| 2007/03/01 | 3,630 | 3,630 | 3,600 | 3,620 | +20 | +0.6% | 700 |
| 2007/02/28 | 3,250 | 3,600 | 3,250 | 3,600 | +50 | +1.4% | 5,300 |
| 2007/02/27 | 3,630 | 3,650 | 3,470 | 3,550 | -80 | -2.2% | 5,300 |
| 2007/02/26 | 3,610 | 3,630 | 3,610 | 3,630 | +30 | +0.8% | 10,600 |
| 2007/02/23 | 3,600 | 3,600 | 3,590 | 3,600 | ±0 | ±0% | 5,100 |
| 2007/02/22 | 3,600 | 3,600 | 3,570 | 3,600 | ±0 | ±0% | 7,000 |
| 2007/02/21 | 3,590 | 3,600 | 3,580 | 3,600 | +10 | +0.3% | 7,600 |
| 2007/02/20 | 3,580 | 3,590 | 3,580 | 3,590 | +10 | +0.3% | 10,200 |
| 2007/02/19 | 3,570 | 3,590 | 3,570 | 3,580 | ±0 | ±0% | 10,900 |
4301～
4350
件表示中 / 6841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 | 255,700円 | +1.1% | -12.6% | 3.17% | 9.58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 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64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 |
| 昭和産 | 276,900円 | -0.1% | -21.5% | 2.89% | 8.17倍 | 0.68倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| 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 | 218,000円 | +3.1% | -6.9% | 4.22% | 14.30倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
