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 |
|---|---|---|---|---|---|---|---|
| 2005/04/19 | 2,590 | 2,650 | 2,585 | 2,640 | +55 | +2.1% | 6,400 |
| 2005/04/18 | 2,520 | 2,585 | 2,520 | 2,585 | +50 | +2% | 5,600 |
| 2005/04/15 | 2,540 | 2,600 | 2,510 | 2,535 | -125 | -4.7% | 13,700 |
| 2005/04/14 | 2,755 | 2,770 | 2,650 | 2,660 | -135 | -4.8% | 34,200 |
| 2005/04/13 | 2,810 | 2,850 | 2,785 | 2,795 | -100 | -3.5% | 15,300 |
| 2005/04/12 | 2,880 | 2,895 | 2,880 | 2,895 | +5 | +0.2% | 500 |
| 2005/04/11 | 2,880 | 2,900 | 2,875 | 2,890 | +15 | +0.5% | 2,300 |
| 2005/04/08 | 2,850 | 2,910 | 2,850 | 2,875 | +5 | +0.2% | 8,700 |
| 2005/04/07 | 2,885 | 2,885 | 2,870 | 2,870 | -15 | -0.5% | 16,700 |
| 2005/04/06 | 2,885 | 2,900 | 2,880 | 2,885 | -15 | -0.5% | 13,400 |
| 2005/04/05 | 2,925 | 2,925 | 2,855 | 2,900 | +55 | +1.9% | 4,300 |
| 2005/04/04 | 2,795 | 2,885 | 2,795 | 2,845 | +50 | +1.8% | 6,400 |
| 2005/04/01 | 2,900 | 2,900 | 2,730 | 2,795 | -175 | -5.9% | 5,400 |
| 2005/03/31 | 2,950 | 2,990 | 2,950 | 2,970 | -15 | -0.5% | 8,300 |
| 2005/03/30 | 2,985 | 3,000 | 2,985 | 2,985 | ±0 | ±0% | 9,000 |
| 2005/03/29 | 3,000 | 3,000 | 2,910 | 2,985 | -10 | -0.3% | 21,100 |
| 2005/03/28 | 3,000 | 3,020 | 2,980 | 2,995 | -105 | -3.4% | 35,100 |
| 2005/03/25 | 3,100 | 3,100 | 3,060 | 3,100 | +100 | +3.3% | 16,900 |
| 2005/03/24 | 3,040 | 3,070 | 2,950 | 3,000 | -90 | -2.9% | 43,800 |
| 2005/03/23 | 3,040 | 3,100 | 3,030 | 3,090 | ±0 | ±0% | 19,200 |
| 2005/03/22 | 3,100 | 3,100 | 3,090 | 3,090 | -10 | -0.3% | 12,100 |
| 2005/03/18 | 3,100 | 3,100 | 3,080 | 3,100 | ±0 | ±0% | 10,300 |
| 2005/03/17 | 3,120 | 3,120 | 3,060 | 3,100 | +10 | +0.3% | 8,500 |
| 2005/03/16 | 3,100 | 3,120 | 3,090 | 3,090 | -30 | -1% | 15,200 |
| 2005/03/15 | 3,050 | 3,120 | 3,040 | 3,120 | +80 | +2.6% | 21,400 |
| 2005/03/14 | 3,030 | 3,120 | 3,000 | 3,040 | +10 | +0.3% | 14,100 |
| 2005/03/11 | 3,030 | 3,030 | 3,030 | 3,030 | ±0 | ±0% | 2,500 |
| 2005/03/10 | 3,010 | 3,030 | 3,000 | 3,030 | +20 | +0.7% | 5,800 |
| 2005/03/09 | 2,980 | 3,030 | 2,980 | 3,010 | +10 | +0.3% | 7,900 |
| 2005/03/08 | 2,995 | 3,000 | 2,990 | 3,000 | +5 | +0.2% | 8,500 |
| 2005/03/07 | 3,010 | 3,010 | 2,995 | 2,995 | -5 | -0.2% | 9,700 |
| 2005/03/04 | 2,980 | 3,010 | 2,980 | 3,000 | ±0 | ±0% | 3,500 |
| 2005/03/03 | 3,020 | 3,020 | 2,995 | 3,000 | -20 | -0.7% | 21,200 |
| 2005/03/02 | 3,030 | 3,030 | 3,020 | 3,020 | ±0 | ±0% | 1,500 |
| 2005/03/01 | 3,010 | 3,030 | 3,000 | 3,020 | +10 | +0.3% | 4,700 |
| 2005/02/28 | 3,020 | 3,020 | 2,985 | 3,010 | +25 | +0.8% | 6,900 |
| 2005/02/25 | 2,990 | 3,040 | 2,975 | 2,985 | +35 | +1.2% | 19,100 |
| 2005/02/24 | 2,940 | 2,960 | 2,905 | 2,950 | +10 | +0.3% | 15,200 |
| 2005/02/23 | 2,905 | 2,940 | 2,895 | 2,940 | +40 | +1.4% | 16,000 |
| 2005/02/22 | 2,850 | 2,915 | 2,850 | 2,900 | +45 | +1.6% | 11,800 |
| 2005/02/21 | 2,850 | 2,860 | 2,830 | 2,855 | +35 | +1.2% | 13,300 |
| 2005/02/18 | 2,805 | 2,820 | 2,805 | 2,820 | +20 | +0.7% | 8,400 |
| 2005/02/17 | 2,745 | 2,800 | 2,745 | 2,800 | +30 | +1.1% | 5,900 |
| 2005/02/16 | 2,815 | 2,820 | 2,750 | 2,770 | -45 | -1.6% | 7,900 |
| 2005/02/15 | 2,830 | 2,830 | 2,800 | 2,815 | -10 | -0.4% | 3,400 |
| 2005/02/14 | 2,825 | 2,860 | 2,825 | 2,825 | -25 | -0.9% | 6,200 |
| 2005/02/10 | 2,845 | 2,880 | 2,805 | 2,850 | +55 | +2% | 34,100 |
| 2005/02/09 | 2,790 | 2,835 | 2,790 | 2,795 | +5 | +0.2% | 7,300 |
| 2005/02/08 | 2,790 | 2,800 | 2,770 | 2,790 | ±0 | ±0% | 14,500 |
| 2005/02/07 | 2,790 | 2,840 | 2,760 | 2,790 | ±0 | ±0% | 27,800 |
4801～
4850
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
