伊藤園 第1種 優先の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,835 | 1,839 | 1,831 | 1,833 | -2 | -0.1% | 30,600 |
2023/12/06 | 1,839 | 1,842 | 1,835 | 1,835 | -4 | -0.2% | 31,400 |
2023/12/05 | 1,846 | 1,847 | 1,837 | 1,839 | -8 | -0.4% | 39,500 |
2023/12/04 | 1,841 | 1,848 | 1,837 | 1,847 | +11 | +0.6% | 73,800 |
2023/12/01 | 1,839 | 1,840 | 1,833 | 1,836 | +5 | +0.3% | 39,600 |
2023/11/30 | 1,837 | 1,850 | 1,815 | 1,831 | +26 | +1.4% | 162,600 |
2023/11/29 | 1,800 | 1,807 | 1,800 | 1,805 | +5 | +0.3% | 61,400 |
2023/11/28 | 1,798 | 1,801 | 1,798 | 1,800 | +2 | +0.1% | 23,000 |
2023/11/27 | 1,803 | 1,803 | 1,798 | 1,798 | -1 | -0.1% | 34,000 |
2023/11/24 | 1,800 | 1,803 | 1,798 | 1,799 | -3 | -0.2% | 24,400 |
2023/11/22 | 1,800 | 1,804 | 1,796 | 1,802 | ±0 | ±0% | 28,000 |
2023/11/21 | 1,800 | 1,802 | 1,798 | 1,802 | +4 | +0.2% | 11,200 |
2023/11/20 | 1,800 | 1,804 | 1,798 | 1,798 | -1 | -0.1% | 31,800 |
2023/11/17 | 1,800 | 1,800 | 1,796 | 1,799 | -1 | -0.1% | 52,500 |
2023/11/16 | 1,801 | 1,804 | 1,799 | 1,800 | -1 | -0.1% | 14,200 |
2023/11/15 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1% | 26,700 |
2023/11/14 | 1,803 | 1,804 | 1,800 | 1,803 | +4 | +0.2% | 19,600 |
2023/11/13 | 1,800 | 1,801 | 1,798 | 1,799 | -3 | -0.2% | 25,100 |
2023/11/10 | 1,801 | 1,802 | 1,799 | 1,802 | +3 | +0.2% | 16,900 |
2023/11/09 | 1,802 | 1,802 | 1,798 | 1,799 | -3 | -0.2% | 29,700 |
2023/11/08 | 1,810 | 1,810 | 1,801 | 1,802 | -10 | -0.6% | 25,300 |
2023/11/07 | 1,790 | 1,814 | 1,790 | 1,812 | +12 | +0.7% | 75,800 |
2023/11/06 | 1,805 | 1,805 | 1,799 | 1,800 | -15 | -0.8% | 76,500 |
2023/11/02 | 1,818 | 1,819 | 1,806 | 1,815 | -2 | -0.1% | 12,600 |
2023/11/01 | 1,819 | 1,822 | 1,814 | 1,817 | ±0 | ±0% | 10,700 |
2023/10/31 | 1,811 | 1,817 | 1,805 | 1,817 | +11 | +0.6% | 16,300 |
2023/10/30 | 1,800 | 1,810 | 1,795 | 1,806 | -13 | -0.7% | 27,200 |
2023/10/27 | 1,825 | 1,834 | 1,819 | 1,819 | -9 | -0.5% | 41,700 |
2023/10/26 | 1,831 | 1,835 | 1,824 | 1,828 | -3 | -0.2% | 11,400 |
2023/10/25 | 1,824 | 1,835 | 1,824 | 1,831 | +4 | +0.2% | 13,500 |
2023/10/24 | 1,822 | 1,830 | 1,820 | 1,827 | +5 | +0.3% | 8,000 |
2023/10/23 | 1,835 | 1,835 | 1,821 | 1,822 | -7 | -0.4% | 24,700 |
2023/10/20 | 1,835 | 1,836 | 1,829 | 1,829 | -6 | -0.3% | 8,800 |
2023/10/19 | 1,830 | 1,839 | 1,825 | 1,835 | -1 | -0.1% | 21,500 |
2023/10/18 | 1,835 | 1,836 | 1,835 | 1,836 | +16 | +0.9% | 14,700 |
2023/10/17 | 1,827 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 9,200 |
2023/10/16 | 1,825 | 1,827 | 1,820 | 1,820 | -7 | -0.4% | 11,000 |
2023/10/13 | 1,825 | 1,839 | 1,822 | 1,827 | +5 | +0.3% | 6,500 |
2023/10/12 | 1,836 | 1,845 | 1,822 | 1,822 | -13 | -0.7% | 12,600 |
2023/10/11 | 1,845 | 1,846 | 1,835 | 1,835 | -11 | -0.6% | 35,600 |
2023/10/10 | 1,845 | 1,846 | 1,845 | 1,846 | +16 | +0.9% | 30,200 |
2023/10/06 | 1,830 | 1,833 | 1,830 | 1,830 | +13 | +0.7% | 17,200 |
2023/10/05 | 1,810 | 1,818 | 1,810 | 1,817 | +14 | +0.8% | 8,200 |
2023/10/04 | 1,802 | 1,809 | 1,801 | 1,803 | -8 | -0.4% | 18,800 |
2023/10/03 | 1,822 | 1,822 | 1,801 | 1,811 | -11 | -0.6% | 31,600 |
2023/10/02 | 1,830 | 1,832 | 1,822 | 1,822 | -2 | -0.1% | 12,700 |
2023/09/29 | 1,840 | 1,840 | 1,824 | 1,824 | ±0 | ±0% | 15,100 |
2023/09/28 | 1,824 | 1,831 | 1,823 | 1,824 | +1 | +0.1% | 9,500 |
2023/09/27 | 1,831 | 1,831 | 1,822 | 1,823 | -9 | -0.5% | 14,500 |
2023/09/26 | 1,834 | 1,835 | 1,830 | 1,832 | -2 | -0.1% | 11,300 |
101~
150
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「伊藤園 1 P」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 |
---|---|---|---|---|---|---|---|---|
伊藤園 1 P | 186,700円 | - | - | 2.89% | - | - |
|
- |
Jオイル | 198,400円 | -5.9% | +387.5% | 3.02% | 13.12倍 | 0.67倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約4割。アジアなど海外市場の深耕を本格化 |
ブルボン | 233,500円 | +4.4% | -1.9% | 1.58% | 18.10倍 | 0.99倍 |
|
新潟拠点の菓子大手。ビスケットの割合が6割程度。米菓、チョコも強い。中国でも菓子展開 |
不二家 | 245,400円 | +3.3% | +99.6% | 1.22% | 25.30倍 | 1.13倍 |
|
「ミルキー」等製菓が利益柱。直営・FCで洋菓子店も。山崎製パン傘下。持分にB-R31アイス |
エスビー | 450,500円 | +4.0% | +26.3% | 1.38% | 10.08倍 | 0.81倍 |
|
カレー粉が創業事業。スパイスシェア6割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム