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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 3,440 | 3,520 | 3,390 | 3,500 | +150 | +4.5% | 9,000 |
| 2006/11/30 | 3,300 | 3,500 | 3,300 | 3,350 | ±0 | ±0% | 5,300 |
| 2006/11/29 | 3,370 | 3,370 | 3,350 | 3,350 | -60 | -1.8% | 1,000 |
| 2006/11/28 | 3,400 | 3,460 | 3,370 | 3,410 | -80 | -2.3% | 6,700 |
| 2006/11/27 | 3,400 | 3,500 | 3,400 | 3,490 | +140 | +4.2% | 11,800 |
| 2006/11/24 | 3,320 | 3,350 | 3,310 | 3,350 | +50 | +1.5% | 10,500 |
| 2006/11/22 | 3,300 | 3,330 | 3,290 | 3,300 | -20 | -0.6% | 21,500 |
| 2006/11/21 | 3,300 | 3,320 | 3,290 | 3,320 | +20 | +0.6% | 6,800 |
| 2006/11/20 | 3,310 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 6,600 |
| 2006/11/17 | 3,300 | 3,320 | 3,300 | 3,300 | ±0 | ±0% | 3,600 |
| 2006/11/16 | 3,300 | 3,320 | 3,290 | 3,300 | -20 | -0.6% | 4,700 |
| 2006/11/15 | 3,300 | 3,320 | 3,290 | 3,320 | ±0 | ±0% | 4,700 |
| 2006/11/14 | 3,300 | 3,320 | 3,300 | 3,320 | +30 | +0.9% | 9,300 |
| 2006/11/13 | 3,300 | 3,310 | 3,290 | 3,290 | -10 | -0.3% | 7,100 |
| 2006/11/10 | 3,310 | 3,310 | 3,290 | 3,300 | -10 | -0.3% | 6,400 |
| 2006/11/09 | 3,300 | 3,330 | 3,290 | 3,310 | -10 | -0.3% | 6,500 |
| 2006/11/08 | 3,300 | 3,320 | 3,300 | 3,320 | +20 | +0.6% | 7,300 |
| 2006/11/07 | 3,270 | 3,300 | 3,270 | 3,300 | -20 | -0.6% | 4,800 |
| 2006/11/06 | 3,320 | 3,320 | 3,270 | 3,320 | +10 | +0.3% | 3,100 |
| 2006/11/02 | 3,210 | 3,330 | 3,200 | 3,310 | +60 | +1.8% | 15,400 |
| 2006/11/01 | 3,200 | 3,310 | 3,200 | 3,250 | ±0 | ±0% | 7,600 |
| 2006/10/31 | 3,300 | 3,300 | 3,210 | 3,250 | -50 | -1.5% | 7,700 |
| 2006/10/30 | 3,260 | 3,300 | 3,260 | 3,300 | -10 | -0.3% | 7,400 |
| 2006/10/27 | 3,300 | 3,310 | 3,290 | 3,310 | +10 | +0.3% | 12,100 |
| 2006/10/26 | 3,250 | 3,330 | 3,220 | 3,300 | ±0 | ±0% | 25,600 |
| 2006/10/25 | 3,150 | 3,300 | 3,140 | 3,300 | +160 | +5.1% | 26,300 |
| 2006/10/24 | 3,090 | 3,140 | 3,090 | 3,140 | +40 | +1.3% | 10,400 |
| 2006/10/23 | 3,050 | 3,100 | 3,050 | 3,100 | ±0 | ±0% | 9,400 |
| 2006/10/20 | 3,100 | 3,100 | 3,100 | 3,100 | ±0 | ±0% | 6,000 |
| 2006/10/19 | 3,110 | 3,120 | 3,100 | 3,100 | -10 | -0.3% | 6,900 |
| 2006/10/18 | 3,100 | 3,110 | 3,100 | 3,110 | ±0 | ±0% | 900 |
| 2006/10/17 | 3,100 | 3,110 | 3,100 | 3,110 | ±0 | ±0% | 1,200 |
| 2006/10/16 | 3,000 | 3,110 | 3,000 | 3,110 | +20 | +0.6% | 16,800 |
| 2006/10/13 | 3,100 | 3,110 | 3,090 | 3,090 | -10 | -0.3% | 21,500 |
| 2006/10/12 | 3,110 | 3,110 | 3,100 | 3,100 | ±0 | ±0% | 14,600 |
| 2006/10/11 | 3,110 | 3,110 | 3,050 | 3,100 | -10 | -0.3% | 16,900 |
| 2006/10/10 | 3,080 | 3,110 | 3,080 | 3,110 | +40 | +1.3% | 20,100 |
| 2006/10/06 | 3,060 | 3,070 | 3,050 | 3,070 | +10 | +0.3% | 16,400 |
| 2006/10/05 | 3,030 | 3,060 | 3,030 | 3,060 | +60 | +2% | 19,500 |
| 2006/10/04 | 3,040 | 3,040 | 3,000 | 3,000 | -30 | -1% | 14,000 |
| 2006/10/03 | 3,020 | 3,030 | 3,020 | 3,030 | +10 | +0.3% | 10,300 |
| 2006/10/02 | 3,020 | 3,020 | 3,000 | 3,020 | +10 | +0.3% | 800 |
| 2006/09/29 | 3,000 | 3,030 | 3,000 | 3,010 | +10 | +0.3% | 10,500 |
| 2006/09/28 | 3,010 | 3,010 | 3,000 | 3,000 | -10 | -0.3% | 600 |
| 2006/09/27 | 3,010 | 3,010 | 3,000 | 3,010 | ±0 | ±0% | 1,400 |
| 2006/09/26 | 2,995 | 3,020 | 2,995 | 3,010 | +10 | +0.3% | 2,500 |
| 2006/09/25 | 3,050 | 3,050 | 2,995 | 3,000 | -30 | -1% | 13,200 |
| 2006/09/22 | 3,050 | 3,050 | 3,000 | 3,030 | -10 | -0.3% | 5,600 |
| 2006/09/21 | 3,050 | 3,050 | 3,000 | 3,040 | +10 | +0.3% | 2,600 |
| 2006/09/20 | 3,050 | 3,050 | 2,990 | 3,030 | -10 | -0.3% | 9,200 |
4401～
4450
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
