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 |
|---|---|---|---|---|---|---|---|
| 2007/02/16 | 3,580 | 3,590 | 3,570 | 3,580 | +20 | +0.6% | 15,700 |
| 2007/02/15 | 3,580 | 3,580 | 3,560 | 3,560 | -30 | -0.8% | 8,500 |
| 2007/02/14 | 3,550 | 3,590 | 3,540 | 3,590 | +60 | +1.7% | 2,600 |
| 2007/02/13 | 3,490 | 3,540 | 3,440 | 3,530 | +30 | +0.9% | 3,300 |
| 2007/02/09 | 3,480 | 3,500 | 3,480 | 3,500 | +20 | +0.6% | 1,000 |
| 2007/02/08 | 3,500 | 3,500 | 3,480 | 3,480 | +30 | +0.9% | 5,900 |
| 2007/02/07 | 3,440 | 3,480 | 3,440 | 3,450 | +30 | +0.9% | 3,300 |
| 2007/02/06 | 3,410 | 3,430 | 3,410 | 3,420 | +20 | +0.6% | 1,400 |
| 2007/02/05 | 3,400 | 3,400 | 3,390 | 3,400 | +20 | +0.6% | 7,100 |
| 2007/02/02 | 3,400 | 3,400 | 3,380 | 3,380 | -30 | -0.9% | 6,900 |
| 2007/02/01 | 3,400 | 3,440 | 3,400 | 3,410 | -20 | -0.6% | 500 |
| 2007/01/31 | 3,400 | 3,440 | 3,400 | 3,430 | +120 | +3.6% | 3,400 |
| 2007/01/30 | 3,350 | 3,450 | 3,310 | 3,310 | -50 | -1.5% | 6,700 |
| 2007/01/29 | 3,340 | 3,360 | 3,300 | 3,360 | +20 | +0.6% | 6,700 |
| 2007/01/26 | 3,320 | 3,340 | 3,320 | 3,340 | -20 | -0.6% | 2,600 |
| 2007/01/25 | 3,280 | 3,380 | 3,280 | 3,360 | +220 | +7% | 15,500 |
| 2007/01/24 | 3,330 | 3,330 | 3,130 | 3,140 | +10 | +0.3% | 26,000 |
| 2007/01/23 | 3,520 | 3,520 | 3,130 | 3,130 | -330 | -9.5% | 17,800 |
| 2007/01/22 | 3,420 | 3,520 | 3,420 | 3,460 | +40 | +1.2% | 3,300 |
| 2007/01/19 | 3,420 | 3,430 | 3,420 | 3,420 | -10 | -0.3% | 3,700 |
| 2007/01/18 | 3,450 | 3,470 | 3,420 | 3,430 | -70 | -2% | 7,200 |
| 2007/01/17 | 3,460 | 3,510 | 3,460 | 3,500 | ±0 | ±0% | 2,500 |
| 2007/01/16 | 3,520 | 3,520 | 3,500 | 3,500 | -40 | -1.1% | 6,700 |
| 2007/01/15 | 3,540 | 3,540 | 3,540 | 3,540 | +40 | +1.1% | 100 |
| 2007/01/12 | 3,500 | 3,510 | 3,500 | 3,500 | -70 | -2% | 5,800 |
| 2007/01/11 | 3,550 | 3,570 | 3,490 | 3,570 | +30 | +0.8% | 4,900 |
| 2007/01/10 | 3,440 | 3,540 | 3,440 | 3,540 | -40 | -1.1% | 1,500 |
| 2007/01/09 | 3,380 | 3,580 | 3,380 | 3,580 | +160 | +4.7% | 2,300 |
| 2007/01/05 | 3,510 | 3,510 | 3,420 | 3,420 | -130 | -3.7% | 2,000 |
| 2007/01/04 | 3,650 | 3,650 | 3,550 | 3,550 | -50 | -1.4% | 300 |
| 2006/12/29 | 3,590 | 3,600 | 3,590 | 3,600 | +50 | +1.4% | 200 |
| 2006/12/28 | 3,520 | 3,550 | 3,500 | 3,550 | -20 | -0.6% | 700 |
| 2006/12/27 | 3,640 | 3,640 | 3,480 | 3,570 | -120 | -3.3% | 2,900 |
| 2006/12/26 | 3,700 | 3,700 | 3,630 | 3,690 | -10 | -0.3% | 9,700 |
| 2006/12/25 | 3,600 | 3,700 | 3,600 | 3,700 | +150 | +4.2% | 14,700 |
| 2006/12/22 | 3,500 | 3,550 | 3,500 | 3,550 | +100 | +2.9% | 9,900 |
| 2006/12/21 | 3,500 | 3,550 | 3,450 | 3,450 | -50 | -1.4% | 6,000 |
| 2006/12/20 | 3,530 | 3,530 | 3,410 | 3,500 | ±0 | ±0% | 2,400 |
| 2006/12/19 | 3,450 | 3,500 | 3,450 | 3,500 | +100 | +2.9% | 1,500 |
| 2006/12/18 | 3,400 | 3,400 | 3,370 | 3,400 | ±0 | ±0% | 2,400 |
| 2006/12/15 | 3,320 | 3,400 | 3,320 | 3,400 | +50 | +1.5% | 2,200 |
| 2006/12/14 | 3,400 | 3,400 | 3,320 | 3,350 | -50 | -1.5% | 3,500 |
| 2006/12/13 | 3,480 | 3,490 | 3,400 | 3,400 | -180 | -5% | 2,800 |
| 2006/12/12 | 3,650 | 3,650 | 3,520 | 3,580 | -70 | -1.9% | 6,300 |
| 2006/12/11 | 3,630 | 3,650 | 3,610 | 3,650 | +10 | +0.3% | 1,900 |
| 2006/12/08 | 3,650 | 3,660 | 3,630 | 3,640 | -10 | -0.3% | 6,300 |
| 2006/12/07 | 3,620 | 3,650 | 3,610 | 3,650 | +30 | +0.8% | 2,600 |
| 2006/12/06 | 3,650 | 3,660 | 3,590 | 3,620 | -40 | -1.1% | 3,800 |
| 2006/12/05 | 3,550 | 3,660 | 3,550 | 3,660 | +90 | +2.5% | 14,700 |
| 2006/12/04 | 3,500 | 3,570 | 3,480 | 3,570 | +70 | +2% | 8,100 |
4351～
4400
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
