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 |
|---|---|---|---|---|---|---|---|
| 2006/02/13 | 2,990 | 3,000 | 2,985 | 2,990 | -5 | -0.2% | 12,000 |
| 2006/02/10 | 3,020 | 3,020 | 2,950 | 2,995 | ±0 | ±0% | 15,600 |
| 2006/02/09 | 2,995 | 3,010 | 2,990 | 2,995 | ±0 | ±0% | 5,600 |
| 2006/02/08 | 3,010 | 3,010 | 2,990 | 2,995 | -15 | -0.5% | 13,000 |
| 2006/02/07 | 2,995 | 3,010 | 2,995 | 3,010 | +15 | +0.5% | 6,000 |
| 2006/02/06 | 3,000 | 3,010 | 2,990 | 2,995 | -15 | -0.5% | 6,400 |
| 2006/02/03 | 3,010 | 3,030 | 2,985 | 3,010 | ±0 | ±0% | 9,300 |
| 2006/02/02 | 3,020 | 3,030 | 3,000 | 3,010 | +10 | +0.3% | 9,200 |
| 2006/02/01 | 3,010 | 3,070 | 3,000 | 3,000 | -20 | -0.7% | 7,800 |
| 2006/01/31 | 3,000 | 3,040 | 3,000 | 3,020 | ±0 | ±0% | 4,800 |
| 2006/01/30 | 3,050 | 3,060 | 3,010 | 3,020 | -20 | -0.7% | 10,800 |
| 2006/01/27 | 3,030 | 3,060 | 3,000 | 3,040 | +40 | +1.3% | 10,600 |
| 2006/01/26 | 3,020 | 3,020 | 3,000 | 3,000 | -10 | -0.3% | 6,600 |
| 2006/01/25 | 3,010 | 3,030 | 2,995 | 3,010 | +10 | +0.3% | 21,800 |
| 2006/01/24 | 2,995 | 3,050 | 2,995 | 3,000 | +5 | +0.2% | 6,700 |
| 2006/01/23 | 3,070 | 3,070 | 2,995 | 2,995 | -55 | -1.8% | 19,600 |
| 2006/01/20 | 3,100 | 3,140 | 3,010 | 3,050 | +50 | +1.7% | 16,100 |
| 2006/01/19 | 2,895 | 3,020 | 2,895 | 3,000 | +75 | +2.6% | 8,000 |
| 2006/01/18 | 3,040 | 3,040 | 2,870 | 2,925 | -125 | -4.1% | 30,300 |
| 2006/01/17 | 3,050 | 3,110 | 2,990 | 3,050 | -100 | -3.2% | 36,900 |
| 2006/01/16 | 3,080 | 3,150 | 3,020 | 3,150 | +140 | +4.7% | 29,800 |
| 2006/01/13 | 2,980 | 3,090 | 2,980 | 3,010 | -20 | -0.7% | 16,800 |
| 2006/01/12 | 2,985 | 3,100 | 2,950 | 3,030 | +30 | +1% | 45,800 |
| 2006/01/11 | 2,910 | 3,000 | 2,900 | 3,000 | +100 | +3.4% | 29,100 |
| 2006/01/10 | 2,890 | 2,920 | 2,880 | 2,900 | +20 | +0.7% | 16,900 |
| 2006/01/06 | 2,880 | 2,900 | 2,860 | 2,880 | ±0 | ±0% | 22,800 |
| 2006/01/05 | 2,880 | 2,880 | 2,870 | 2,880 | ±0 | ±0% | 9,500 |
| 2006/01/04 | 2,835 | 2,905 | 2,835 | 2,880 | +45 | +1.6% | 6,700 |
| 2005/12/30 | 2,835 | 2,835 | 2,830 | 2,835 | +5 | +0.2% | 2,100 |
| 2005/12/29 | 2,840 | 2,840 | 2,830 | 2,830 | -10 | -0.4% | 2,500 |
| 2005/12/28 | 2,820 | 2,840 | 2,820 | 2,840 | +15 | +0.5% | 7,300 |
| 2005/12/27 | 2,840 | 2,840 | 2,820 | 2,825 | -15 | -0.5% | 4,500 |
| 2005/12/26 | 2,840 | 2,840 | 2,830 | 2,840 | +10 | +0.4% | 16,900 |
| 2005/12/22 | 2,840 | 2,845 | 2,810 | 2,830 | +10 | +0.4% | 15,300 |
| 2005/12/21 | 2,840 | 2,840 | 2,810 | 2,820 | -20 | -0.7% | 8,600 |
| 2005/12/20 | 2,840 | 2,840 | 2,835 | 2,840 | ±0 | ±0% | 2,700 |
| 2005/12/19 | 2,835 | 2,840 | 2,830 | 2,840 | +25 | +0.9% | 2,400 |
| 2005/12/16 | 2,840 | 2,840 | 2,815 | 2,815 | -25 | -0.9% | 11,400 |
| 2005/12/15 | 2,830 | 2,840 | 2,830 | 2,840 | ±0 | ±0% | 2,200 |
| 2005/12/14 | 2,840 | 2,840 | 2,820 | 2,840 | +20 | +0.7% | 2,500 |
| 2005/12/13 | 2,845 | 2,845 | 2,820 | 2,820 | -25 | -0.9% | 15,700 |
| 2005/12/12 | 2,840 | 2,845 | 2,840 | 2,845 | ±0 | ±0% | 6,700 |
| 2005/12/09 | 2,845 | 2,845 | 2,805 | 2,845 | +30 | +1.1% | 11,600 |
| 2005/12/08 | 2,840 | 2,840 | 2,815 | 2,815 | -10 | -0.4% | 5,600 |
| 2005/12/07 | 2,825 | 2,845 | 2,810 | 2,825 | +15 | +0.5% | 6,000 |
| 2005/12/06 | 2,825 | 2,845 | 2,810 | 2,810 | -30 | -1.1% | 16,200 |
| 2005/12/05 | 2,855 | 2,860 | 2,825 | 2,840 | -15 | -0.5% | 11,200 |
| 2005/12/02 | 2,885 | 2,885 | 2,850 | 2,855 | +10 | +0.4% | 2,900 |
| 2005/12/01 | 2,815 | 2,845 | 2,790 | 2,845 | +60 | +2.2% | 7,900 |
| 2005/11/30 | 2,860 | 2,900 | 2,785 | 2,785 | -85 | -3% | 40,700 |
4601～
4650
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
