ログイン

理研ビタミン (4526.T)

プライム（内国株式）
セクター
食料品
最新終値
3,280円
最新PBR
1.13倍
最新PER
11.57倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 3,265 3,285 3,250 3,280 52,600 3,226.0 3,170.4
08/13(木) 3,230 3,265 3,220 3,265 49,000 3,196.0 3,165.0
08/12(水) 3,225 3,255 3,205 3,215 44,500 3,154.0 3,161.0
08/10(月) 3,165 3,235 3,155 3,215 66,700 3,130.0 3,157.0
08/07(金) 3,130 3,180 3,115 3,155 57,600 3,119.0 3,152.2
08/06(木) 3,070 3,135 3,070 3,130 63,600 3,130.0 3,149.8
08/05(水) 3,085 3,085 3,050 3,055 58,700 3,156.0 3,146.2
08/04(火) 3,160 3,190 3,080 3,095 57,900 3,201.0 3,146.4
08/03(月) 3,170 3,180 3,120 3,160 74,200 3,222.0 3,146.2
07/31(金) 3,260 3,260 3,195 3,210 59,000 3,225.0 3,143.0
07/30(木) 3,280 3,285 3,240 3,260 63,000 3,207.0 3,137.6
07/29(水) 3,220 3,295 3,220 3,280 102,200 3,178.0 3,129.2
07/28(火) 3,190 3,210 3,175 3,200 71,600 3,155.0 3,118.2
07/27(月) 3,150 3,185 3,125 3,175 76,200 3,146.0 3,110.2
07/24(金) 3,095 3,125 3,075 3,120 48,700 3,142.0 3,102.7
07/23(木) 3,135 3,140 3,095 3,115 91,300 3,147.0 3,097.8
07/22(水) 3,155 3,165 3,125 3,165 70,300 3,155.0 3,091.3
07/21(火) 3,180 3,205 3,135 3,155 82,400 3,153.0 3,084.9
07/17(金) 3,155 3,175 3,130 3,155 51,900 3,147.0 3,078.4
07/16(木) 3,160 3,170 3,135 3,145 46,800 3,143.0 3,072.0
07/15(水) 3,155 3,155 3,120 3,155 54,700 3,142.0 3,065.8
07/14(火) 3,150 3,170 3,125 3,155 47,800 3,140.0 3,059.0
07/13(月) 3,115 3,155 3,115 3,125 54,300 3,142.0 3,051.1
07/10(金) 3,145 3,145 3,100 3,135 62,400 3,140.0 3,043.0
07/09(木) 3,125 3,150 3,115 3,140 58,100 3,132.0 3,034.1
07/08(水) 3,165 3,175 3,140 3,145 51,600 3,123.0 3,022.4
07/07(火) 3,120 3,170 3,095 3,165 78,300 3,102.0 3,011.4
07/06(月) 3,095 3,120 3,090 3,115 47,400 3,081.0 2,997.7
07/03(金) 3,100 3,125 3,085 3,095 58,300 3,076.0 2,986.4
07/02(木) 3,055 3,100 3,055 3,095 42,100 3,073.0 2,974.8
07/01(水) 3,060 3,060 3,025 3,040 48,600 3,069.0 2,961.9
06/30(火) 3,100 3,105 3,050 3,060 47,700 3,071.0 2,950.9
06/29(月) 3,100 3,105 3,055 3,090 77,800 3,060.0 2,938.7
06/26(金) 3,085 3,105 3,055 3,080 56,700 3,042.0 2,925.3
06/25(木) 3,055 3,095 3,055 3,075 140,200 3,023.6 2,914.2
06/24(水) 3,020 3,055 3,000 3,050 80,500 3,008.2 2,902.5
06/23(火) 2,997 3,040 2,997 3,005 115,100 2,988.4 2,891.9
06/22(月) 2,989 3,005 2,970 3,000 67,100 2,988.4 2,883.4
06/19(金) 2,988 3,000 2,960 2,988 118,900 2,986.8 2,874.4
06/18(木) 2,945 3,005 2,933 2,998 77,600 2,988.2 2,867.9
06/17(水) 3,010 3,035 2,945 2,951 65,700 2,986.8 2,859.2
06/16(火) 2,992 3,025 2,956 3,005 79,400 2,993.8 2,847.8
06/15(月) 3,000 3,020 2,979 2,992 75,100 2,984.2 2,836.3
06/12(金) 2,991 3,035 2,965 2,995 96,200 2,970.0 2,825.8
06/11(木) 2,974 2,996 2,958 2,991 82,200 2,953.6 2,814.0
06/10(水) 2,958 3,010 2,958 2,986 82,400 2,924.8 2,804.3
06/09(火) 2,921 2,960 2,921 2,957 96,600 2,901.8 2,795.7
06/08(月) 2,913 2,944 2,893 2,921 88,300 2,874.8 2,788.2
06/05(金) 2,871 2,920 2,858 2,913 95,700 2,857.0 2,781.4
06/04(木) 2,862 2,871 2,837 2,847 99,300 2,835.6 2,775.1
06/03(水) 2,822 2,875 2,801 2,871 133,500 2,820.8 2,770.8
06/02(火) 2,802 2,839 2,773 2,822 92,800 2,799.6 2,765.6
06/01(月) 2,816 2,832 2,793 2,832 124,300 2,786.2 2,762.9
05/29(金) 2,771 2,806 2,759 2,806 601,200 2,770.6 2,762.5
05/28(木) 2,770 2,777 2,754 2,773 64,700 2,770.0 2,764.6
05/27(水) 2,740 2,765 2,727 2,765 72,300 2,772.0 2,768.3
05/26(火) 2,776 2,778 2,744 2,755 54,900 2,776.0 2,772.7
05/25(月) 2,802 2,803 2,752 2,754 80,400 2,783.2 2,779.4
05/22(金) 2,770 2,804 2,741 2,803 101,300 2,787.6 2,785.4
05/21(木) 2,796 2,814 2,783 2,783 116,500 2,792.0 2,790.5
05/20(水) 2,786 2,797 2,758 2,785 73,500 2,791.8 2,796.2
05/19(火) 2,783 2,793 2,768 2,791 84,700 2,767.8 2,802.5
05/18(月) 2,800 2,807 2,759 2,776 114,400 2,753.0 2,809.3
05/15(金) 2,781 2,825 2,770 2,825 78,300 2,743.8 2,817.0
05/14(木) 2,850 2,851 2,737 2,782 163,100 2,718.6 2,822.0
05/13(水) 2,703 2,709 2,662 2,665 142,300 2,712.2 2,828.4
05/12(火) 2,730 2,747 2,706 2,717 45,300 2,733.2 2,839.0
05/11(月) 2,700 2,741 2,695 2,730 59,900 2,743.6 2,847.2
05/08(金) 2,740 2,745 2,690 2,699 117,100 2,748.0 2,852.9
05/07(木) 2,775 2,779 2,750 2,750 45,700 2,759.4 2,859.4
05/01(金) 2,775 2,779 2,745 2,770 44,900 2,757.4 2,864.1
04/30(木) 2,752 2,787 2,742 2,769 85,600 2,751.2 2,867.6
04/28(火) 2,753 2,762 2,741 2,752 61,000 2,748.4 2,870.7
04/27(月) 2,739 2,771 2,730 2,756 76,300 2,762.4 2,873.8
04/24(金) 2,743 2,756 2,714 2,740 67,900 2,783.2 2,874.2
04/23(木) 2,751 2,751 2,731 2,739 78,900 2,808.0 2,877.5
04/22(水) 2,823 2,826 2,755 2,755 95,800 2,835.2 2,882.4
04/21(火) 2,860 2,871 2,822 2,822 53,700 2,869.0 2,884.7
04/20(月) 2,891 2,893 2,847 2,860 52,500 2,885.2 2,884.1
04/17(金) 2,875 2,893 2,864 2,864 39,300 2,899.4 2,882.7
04/16(木) 2,934 2,935 2,875 2,875 51,900 2,911.6 2,882.0
04/15(水) 2,907 2,925 2,907 2,924 39,100 2,925.2 2,882.8
04/14(火) 2,944 2,944 2,892 2,903 61,000 2,932.4 2,882.4
04/13(月) 2,924 2,950 2,914 2,931 56,400 2,945.4 2,881.5
04/10(金) 2,963 2,965 2,917 2,925 49,100 2,949.4 2,881.9
04/09(木) 2,965 2,985 2,943 2,943 54,800 2,953.0 2,882.6
04/08(水) 2,990 2,992 2,953 2,960 64,400 2,950.2 2,881.0
04/07(火) 2,960 2,985 2,952 2,968 38,000 2,942.6 2,882.5
04/06(月) 2,943 2,960 2,938 2,951 49,800 2,923.4 2,884.8
04/03(金) 2,943 2,953 2,927 2,943 53,600 2,905.4 2,888.5
04/02(木) 2,905 2,938 2,905 2,929 60,200 2,890.6 2,889.7
04/01(水) 2,903 2,922 2,890 2,922 54,000 2,876.3 2,891.8
03/31(火) 2,859 2,903 2,855 2,872 81,700 2,861.1 2,894.0
03/30(月) 2,819 2,861 2,805 2,861 107,000 2,852.7 2,896.9
03/27(金) 2,864 2,888 2,861 2,869 175,000 2,833.7 2,903.7
03/26(木) 2,855 2,857 2,834 2,857 111,600 2,824.1 2,910.1
03/25(水) 2,855 2,860 2,841 2,846 93,700 2,825.2 2,916.1
03/24(火) 2,813 2,830 2,796 2,830 70,300 2,818.4 2,923.7
03/23(月) 2,806 2,815 2,751 2,766 172,600 2,813.7 2,930.6
03/19(木) 2,841 2,845 2,821 2,821 145,100 2,825.8 2,948.5
03/18(水) 2,817 2,863 2,817 2,863 60,100 2,830.5 2,963.4
03/17(火) 2,838 2,840 2,812 2,812 70,700 2,837.0 2,976.8
03/16(月) 2,829 2,839 2,806 2,806 91,200 2,857.4 2,990.1
03/13(金) 2,836 2,847 2,824 2,827 115,800 2,872.5 3,003.9
03/12(木) 2,895 2,895 2,836 2,844 150,100 2,895.1 3,016.0
03/11(水) 2,935 2,937 2,895 2,895 77,700 2,914.7 3,026.2
03/10(火) 2,912 2,941 2,897 2,914 70,600 2,916.1 3,034.6
03/09(月) 2,896 2,900 2,856 2,882 130,100 2,932.8 3,039.9
03/06(金) 2,933 2,940 2,889 2,940 92,700 2,961.8 3,045.7
03/05(木) 2,968 2,978 2,925 2,943 71,500 2,982.2 3,049.6
03/04(水) 2,968 2,968 2,876 2,902 168,200 2,988.3 3,054.2
03/03(火) 3,012 3,012 2,983 2,998 63,100 3,004.4 3,059.7
03/02(月) 3,017 3,037 2,998 3,027 58,000 3,000.5 3,062.7
02/27(金) 2,983 3,042 2,983 3,042 78,300 2,983.8 3,063.5
02/26(木) 2,988 2,998 2,963 2,973 60,100 2,981.8 3,062.5
02/25(水) 2,983 2,998 2,968 2,983 57,700 2,992.6 3,066.2
02/24(火) 2,968 2,998 2,948 2,978 71,500 2,997.5 3,069.6
02/20(金) 3,012 3,012 2,944 2,944 119,000 3,009.3 3,070.0
02/19(木) 3,027 3,032 2,998 3,032 55,100 3,021.1 3,071.7
02/18(水) 3,032 3,037 3,007 3,027 40,100 3,057.4 3,070.0
02/17(火) 3,042 3,047 3,007 3,007 51,400 3,090.8 3,067.0
02/16(月) 3,007 3,052 3,002 3,037 71,400 3,129.0 3,064.1
02/13(金) 3,042 3,042 2,983 3,002 166,300 3,150.6 3,059.9
02/12(木) 3,194 3,223 3,189 3,213 49,000 3,180.0 3,057.7
02/10(火) 3,194 3,208 3,179 3,194 49,000 3,163.4 3,047.2
02/09(月) 3,199 3,213 3,164 3,199 47,200 3,144.7 3,036.1
02/06(金) 3,169 3,179 3,135 3,145 37,500 3,126.1 3,024.6
02/05(木) 3,140 3,169 3,135 3,150 76,900 3,106.5 3,015.8
02/04(水) 3,101 3,140 3,101 3,130 40,900 3,081.9 3,006.8
02/03(火) 3,105 3,125 3,091 3,101 42,500 3,063.3 2,999.0
02/02(月) 3,076 3,120 3,076 3,105 67,700 3,054.5 2,990.8
01/30(金) 3,037 3,061 3,027 3,047 39,900 3,041.7 2,983.1
01/29(木) 3,037 3,037 3,007 3,027 51,100 3,046.6 2,978.5
01/28(水) 3,042 3,042 3,007 3,037 59,100 3,050.5 2,973.8
01/27(火) 3,042 3,066 3,037 3,056 30,200 3,046.6 2,967.9
01/26(月) 3,061 3,061 3,022 3,042 62,500 3,048.6 2,958.9
01/23(金) 3,061 3,071 3,042 3,071 36,700 3,053.5 2,951.1
01/22(木) 3,027 3,056 3,012 3,047 31,700 3,036.8 2,942.1
01/21(水) 3,042 3,042 2,993 3,017 55,000 3,025.0 2,932.6
01/20(火) 3,071 3,076 3,052 3,066 40,400 3,019.1 2,922.7
01/19(月) 2,998 3,076 2,998 3,066 63,800 2,996.6 2,912.6
01/16(金) 2,978 2,988 2,958 2,988 26,700 2,970.1 2,902.2
01/15(木) 2,988 3,022 2,983 2,988 55,100 2,959.1 2,895.0
01/14(水) 2,963 2,993 2,958 2,988 40,300 2,951.2 2,886.4
01/13(火) 2,944 2,983 2,936 2,953 84,600 2,943.4 2,879.1
01/09(金) 2,948 2,963 2,927 2,934 42,100 2,936.3 2,873.2
01/08(木) 2,948 2,958 2,933 2,933 42,300 2,931.8 2,869.0
01/07(水) 2,944 2,953 2,929 2,948 35,800 2,930.0 2,865.7
01/06(火) 2,934 2,953 2,923 2,948 56,500 2,925.5 2,863.7
01/05(月) 2,917 2,929 2,906 2,918 45,600 2,922.6 2,860.0
12/30(火) 2,925 2,928 2,906 2,911 28,600 2,917.9 2,857.3
12/29(月) 2,936 2,941 2,906 2,924 49,700 2,918.3 2,855.0
12/26(金) 2,934 2,941 2,911 2,926 37,900 2,919.8 2,852.5
12/25(木) 2,913 2,944 2,895 2,934 107,200 2,916.7 2,848.0
12/24(水) 2,913 2,913 2,887 2,895 37,800 2,907.7 2,842.7
12/23(火) 2,922 2,943 2,906 2,913 96,000 2,895.1 2,839.3
12/22(月) 2,917 2,939 2,903 2,932 73,500 2,881.8 2,835.1
12/19(金) 2,889 2,912 2,873 2,910 60,800 2,864.7 2,829.4
12/18(木) 2,836 2,896 2,832 2,889 65,700 2,844.7 2,825.1
12/17(水) 2,845 2,845 2,818 2,832 60,000 2,820.9 2,821.4
12/16(火) 2,846 2,858 2,833 2,846 49,300 2,817.0 2,819.7
12/15(月) 2,810 2,846 2,810 2,846 57,700 2,809.2 2,817.9
12/12(金) 2,800 2,814 2,786 2,810 51,300 2,801.5 2,816.0
12/11(木) 2,812 2,820 2,770 2,770 56,800 2,793.7 2,814.6
12/10(水) 2,810 2,816 2,802 2,812 36,000 2,800.9 2,814.3
12/09(火) 2,806 2,812 2,789 2,807 47,100 2,799.9 2,812.3
12/08(月) 2,772 2,809 2,772 2,808 41,200 2,804.1 2,809.9
12/05(金) 2,799 2,799 2,771 2,771 51,100 2,812.3 2,807.3
12/04(木) 2,808 2,818 2,803 2,806 47,600 2,838.2 2,806.0
12/03(水) 2,853 2,855 2,794 2,807 72,600 2,847.8 2,805.8
12/02(火) 2,849 2,850 2,819 2,828 51,200 2,856.4 2,806.8
12/01(月) 2,900 2,913 2,840 2,849 90,200 2,861.9 2,805.5
11/28(金) 2,869 2,913 2,869 2,900 160,500 2,864.1 2,803.7
11/27(木) 2,839 2,864 2,834 2,854 180,900 2,847.0 2,799.7
11/26(水) 2,889 2,889 2,850 2,850 141,900 2,836.4 2,796.8
11/25(火) 2,860 2,876 2,851 2,855 107,800 2,828.2 2,794.5
11/21(金) 2,822 2,867 2,822 2,860 113,100 2,818.4 2,791.5
11/20(木) 2,798 2,817 2,791 2,815 68,200 2,804.6 2,787.9
11/19(水) 2,802 2,828 2,795 2,801 78,300 2,801.9 2,786.4
11/18(火) 2,806 2,817 2,798 2,809 64,500 2,800.9 2,784.7
11/17(月) 2,792 2,812 2,783 2,806 67,100 2,797.0 2,782.5
11/14(金) 2,755 2,791 2,743 2,791 104,800 2,796.0 2,781.2
11/13(木) 2,810 2,819 2,792 2,801 45,400 2,797.4 2,782.1
11/12(水) 2,791 2,808 2,789 2,796 61,300 2,792.1 2,784.1
11/11(火) 2,800 2,800 2,765 2,790 41,700 2,785.4 2,785.1
11/10(月) 2,804 2,806 2,788 2,801 56,600 2,780.1 2,784.3
11/07(金) 2,777 2,798 2,773 2,798 44,700 2,768.9 2,783.4
11/06(木) 2,767 2,784 2,760 2,775 57,000 2,758.3 2,783.9
11/05(水) 2,772 2,781 2,745 2,763 48,300 2,750.7 2,787.1
11/04(火) 2,744 2,767 2,724 2,763 59,800 2,758.5 2,791.5
10/31(金) 2,745 2,750 2,723 2,745 72,200 2,772.1 2,796.9
10/30(木) 2,723 2,752 2,718 2,745 183,300 2,782.3 2,801.0
10/29(水) 2,796 2,800 2,737 2,737 74,700 2,794.2 2,804.6
10/28(火) 2,826 2,826 2,793 2,802 59,900 2,807.0 2,807.8
10/27(月) 2,801 2,831 2,800 2,831 63,100 2,802.9 2,810.6
10/24(金) 2,812 2,814 2,792 2,796 51,400 2,795.2 2,811.1
10/23(木) 2,801 2,815 2,796 2,805 59,300 2,791.9 2,813.4
10/22(水) 2,788 2,801 2,781 2,800 73,400 2,784.8 2,816.4
10/21(火) 2,792 2,798 2,779 2,782 33,500 2,780.3 2,818.7
10/20(月) 2,801 2,801 2,781 2,792 48,600 2,776.0 2,821.8
10/17(金) 2,770 2,791 2,767 2,780 63,500 2,767.9 2,825.0
10/16(木) 2,778 2,790 2,750 2,770 59,200 2,767.0 2,829.0
10/15(水) 2,782 2,795 2,760 2,778 56,900 2,776.0 2,833.7
10/14(火) 2,733 2,765 2,728 2,760 63,600 2,790.5 2,837.3
10/10(金) 2,747 2,762 2,739 2,752 67,000 2,802.9 2,841.2
10/09(木) 2,797 2,798 2,761 2,775 68,300 2,806.4 2,843.7
10/08(水) 2,851 2,874 2,806 2,815 63,600 2,806.8 2,846.0
10/07(火) 2,822 2,850 2,822 2,850 59,700 2,806.0 2,846.0
10/06(月) 2,809 2,824 2,786 2,822 69,400 2,807.0 2,844.6
10/03(金) 2,765 2,794 2,761 2,770 59,000 2,817.0 2,844.2
10/02(木) 2,804 2,812 2,766 2,777 56,400 2,842.9 2,845.5
10/01(水) 2,846 2,846 2,801 2,811 79,600 2,857.0 2,846.9
09/30(火) 2,893 2,894 2,850 2,855 57,000 2,862.2 2,847.4
09/29(月) 2,909 2,909 2,860 2,872 119,700 2,854.0 2,846.6
09/26(金) 2,867 2,909 2,858 2,899 259,400 2,854.3 2,843.7
09/25(木) 2,837 2,863 2,836 2,847 228,900 2,842.8 2,840.0
09/24(水) 2,815 2,845 2,804 2,837 322,300 2,844.5 2,837.3
09/22(月) 2,859 2,878 2,815 2,815 277,100 2,853.0 2,834.8
09/19(金) 2,837 2,873 2,837 2,873 176,000 2,861.5 2,834.1
09/18(木) 2,858 2,864 2,835 2,842 80,700 2,858.6 2,830.9
09/17(水) 2,870 2,871 2,851 2,856 62,800 2,864.7 -
09/16(火) 2,846 2,882 2,837 2,879 95,100 2,869.6 -
09/12(金) 2,871 2,875 2,850 2,857 57,200 2,871.5 -
09/11(木) 2,862 2,871 2,848 2,859 69,400 2,873.6 -
09/10(水) 2,880 2,887 2,865 2,872 53,700 2,873.4 -
09/09(火) 2,895 2,914 2,875 2,880 63,500 2,861.7 -
09/08(月) 2,880 2,895 2,862 2,889 59,200 2,852.0 -
09/05(金) 2,861 2,877 2,857 2,868 58,100 2,837.4 -
09/04(木) 2,819 2,858 2,814 2,858 76,900 2,826.8 -
09/03(水) 2,839 2,842 2,814 2,814 61,500 2,817.5 -
09/02(火) 2,837 2,838 2,824 2,832 43,800 2,815.2 -
09/01(月) 2,813 2,839 2,806 2,816 53,900 2,811.6 -
08/29(金) 2,817 2,826 2,800 2,815 35,400 2,812.7 -
08/28(木) 2,802 2,820 2,802 2,812 42,700 2,817.2 -
08/27(水) 2,804 2,817 2,785 2,802 51,100 2,814.8 -
08/26(火) 2,835 2,835 2,809 2,814 59,800 2,815.6 -
08/25(月) 2,837 2,837 2,817 2,821 46,900 2,809.1 -
08/22(金) 2,811 2,837 2,793 2,837 60,500 2,799.2 -
08/21(木) 2,808 2,808 2,779 2,800 43,100 2,791.3 -
08/20(水) 2,783 2,809 2,782 2,806 56,300 2,790.2 -
08/19(火) 2,774 2,783 2,757 2,781 46,800 2,792.7 -
08/18(月) 2,793 2,810 2,770 2,772 67,500 2,800.4 -
08/15(金) 2,803 2,808 2,771 2,797 42,100 2,807.9 -
08/14(木) 2,802 2,810 2,788 2,794 63,400 2,811.4 -
同セクター（食料品）の関連銘柄
2001 ニップン 2002 日清製粉グループ本社 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?