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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,838 | 1,838 | 1,834 | 1,836 | -2 | -0.1% | 9,700 |
2023/09/21 | 1,840 | 1,840 | 1,838 | 1,838 | -3 | -0.2% | 12,100 |
2023/09/20 | 1,841 | 1,843 | 1,840 | 1,841 | ±0 | ±0% | 12,700 |
2023/09/19 | 1,848 | 1,848 | 1,841 | 1,841 | -6 | -0.3% | 16,200 |
2023/09/15 | 1,844 | 1,848 | 1,844 | 1,847 | +3 | +0.2% | 9,500 |
2023/09/14 | 1,843 | 1,846 | 1,841 | 1,844 | +5 | +0.3% | 8,600 |
2023/09/13 | 1,841 | 1,845 | 1,839 | 1,839 | -4 | -0.2% | 13,400 |
2023/09/12 | 1,841 | 1,843 | 1,836 | 1,843 | +1 | +0.1% | 10,100 |
2023/09/11 | 1,842 | 1,845 | 1,840 | 1,842 | ±0 | ±0% | 9,700 |
2023/09/08 | 1,841 | 1,849 | 1,841 | 1,842 | -8 | -0.4% | 9,400 |
2023/09/07 | 1,848 | 1,850 | 1,841 | 1,850 | +6 | +0.3% | 13,400 |
2023/09/06 | 1,857 | 1,857 | 1,840 | 1,844 | -2 | -0.1% | 20,400 |
2023/09/05 | 1,869 | 1,869 | 1,831 | 1,846 | -23 | -1.2% | 37,700 |
2023/09/04 | 1,875 | 1,895 | 1,858 | 1,869 | +61 | +3.4% | 163,300 |
2023/09/01 | 1,805 | 1,808 | 1,803 | 1,808 | +3 | +0.2% | 21,600 |
2023/08/31 | 1,802 | 1,805 | 1,801 | 1,805 | +3 | +0.2% | 9,800 |
2023/08/30 | 1,798 | 1,802 | 1,798 | 1,802 | +4 | +0.2% | 11,400 |
2023/08/29 | 1,800 | 1,800 | 1,796 | 1,798 | -1 | -0.1% | 13,500 |
2023/08/28 | 1,797 | 1,799 | 1,795 | 1,799 | +4 | +0.2% | 11,500 |
2023/08/25 | 1,794 | 1,796 | 1,793 | 1,795 | +2 | +0.1% | 7,700 |
2023/08/24 | 1,793 | 1,796 | 1,792 | 1,793 | ±0 | ±0% | 25,400 |
2023/08/23 | 1,795 | 1,795 | 1,792 | 1,793 | -2 | -0.1% | 34,600 |
2023/08/22 | 1,796 | 1,797 | 1,795 | 1,795 | ±0 | ±0% | 21,600 |
2023/08/21 | 1,798 | 1,799 | 1,795 | 1,795 | -3 | -0.2% | 36,200 |
2023/08/18 | 1,799 | 1,800 | 1,798 | 1,798 | -1 | -0.1% | 26,000 |
2023/08/17 | 1,799 | 1,800 | 1,798 | 1,799 | -2 | -0.1% | 25,500 |
2023/08/16 | 1,801 | 1,801 | 1,800 | 1,801 | +1 | +0.1% | 22,400 |
2023/08/15 | 1,804 | 1,804 | 1,800 | 1,800 | -2 | -0.1% | 25,000 |
2023/08/14 | 1,803 | 1,804 | 1,801 | 1,802 | -2 | -0.1% | 10,200 |
2023/08/10 | 1,800 | 1,804 | 1,800 | 1,804 | +1 | +0.1% | 18,500 |
2023/08/09 | 1,801 | 1,803 | 1,799 | 1,803 | +3 | +0.2% | 12,900 |
2023/08/08 | 1,800 | 1,802 | 1,799 | 1,800 | ±0 | ±0% | 12,200 |
2023/08/07 | 1,800 | 1,801 | 1,798 | 1,800 | +1 | +0.1% | 20,600 |
2023/08/04 | 1,801 | 1,802 | 1,799 | 1,799 | ±0 | ±0% | 18,500 |
2023/08/03 | 1,803 | 1,803 | 1,799 | 1,799 | -2 | -0.1% | 40,700 |
2023/08/02 | 1,801 | 1,804 | 1,800 | 1,801 | ±0 | ±0% | 13,000 |
2023/08/01 | 1,804 | 1,805 | 1,800 | 1,801 | -2 | -0.1% | 21,000 |
2023/07/31 | 1,804 | 1,806 | 1,802 | 1,803 | ±0 | ±0% | 15,200 |
2023/07/28 | 1,800 | 1,803 | 1,799 | 1,803 | +4 | +0.2% | 12,400 |
2023/07/27 | 1,801 | 1,801 | 1,798 | 1,799 | -2 | -0.1% | 25,300 |
2023/07/26 | 1,800 | 1,802 | 1,799 | 1,801 | +2 | +0.1% | 9,200 |
2023/07/25 | 1,800 | 1,805 | 1,799 | 1,799 | -1 | -0.1% | 25,700 |
2023/07/24 | 1,799 | 1,803 | 1,799 | 1,800 | +2 | +0.1% | 28,400 |
2023/07/21 | 1,800 | 1,804 | 1,798 | 1,798 | -3 | -0.2% | 80,300 |
2023/07/20 | 1,802 | 1,805 | 1,801 | 1,801 | -1 | -0.1% | 26,700 |
2023/07/19 | 1,802 | 1,805 | 1,802 | 1,802 | ±0 | ±0% | 19,000 |
2023/07/18 | 1,804 | 1,805 | 1,800 | 1,802 | -1 | -0.1% | 42,500 |
2023/07/14 | 1,805 | 1,807 | 1,802 | 1,803 | -2 | -0.1% | 27,400 |
2023/07/13 | 1,814 | 1,816 | 1,802 | 1,805 | -7 | -0.4% | 32,000 |
2023/07/12 | 1,816 | 1,819 | 1,809 | 1,812 | -3 | -0.2% | 36,300 |
151~
200
件表示中 / 3450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 | 186,500円 | - | - | 2.90% | - | - |
|
- |
Jオイル | 198,800円 | -5.9% | +387.5% | 3.02% | 13.15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 | 232,800円 | +4.4% | -1.9% | 1.59% | 18.05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 | 245,900円 | +3.3% | +99.6% | 1.22% | 25.35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 | 449,000円 | +4.0% | +26.3% | 1.38% | 10.05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