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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 1,819 | 1,821 | 1,815 | 1,815 | -2 | -0.1% | 25,600 |
2023/07/10 | 1,818 | 1,819 | 1,812 | 1,817 | +8 | +0.4% | 20,600 |
2023/07/07 | 1,815 | 1,815 | 1,809 | 1,809 | +1 | +0.1% | 23,600 |
2023/07/06 | 1,809 | 1,811 | 1,805 | 1,808 | +7 | +0.4% | 40,500 |
2023/07/05 | 1,803 | 1,803 | 1,801 | 1,801 | -2 | -0.1% | 12,700 |
2023/07/04 | 1,803 | 1,804 | 1,802 | 1,803 | +1 | +0.1% | 14,600 |
2023/07/03 | 1,804 | 1,805 | 1,802 | 1,802 | ±0 | ±0% | 14,800 |
2023/06/30 | 1,804 | 1,804 | 1,802 | 1,802 | -2 | -0.1% | 16,300 |
2023/06/29 | 1,803 | 1,805 | 1,802 | 1,804 | +2 | +0.1% | 7,700 |
2023/06/28 | 1,803 | 1,805 | 1,801 | 1,802 | -1 | -0.1% | 16,100 |
2023/06/27 | 1,805 | 1,805 | 1,802 | 1,803 | -2 | -0.1% | 7,900 |
2023/06/26 | 1,804 | 1,805 | 1,802 | 1,805 | +3 | +0.2% | 6,500 |
2023/06/23 | 1,804 | 1,806 | 1,802 | 1,802 | -4 | -0.2% | 11,900 |
2023/06/22 | 1,807 | 1,808 | 1,803 | 1,806 | +1 | +0.1% | 17,200 |
2023/06/21 | 1,806 | 1,808 | 1,803 | 1,805 | ±0 | ±0% | 15,300 |
2023/06/20 | 1,803 | 1,806 | 1,802 | 1,805 | +3 | +0.2% | 8,700 |
2023/06/19 | 1,804 | 1,805 | 1,801 | 1,802 | -2 | -0.1% | 23,500 |
2023/06/16 | 1,804 | 1,808 | 1,804 | 1,804 | ±0 | ±0% | 14,500 |
2023/06/15 | 1,807 | 1,811 | 1,804 | 1,804 | -3 | -0.2% | 20,700 |
2023/06/14 | 1,809 | 1,810 | 1,807 | 1,807 | -1 | -0.1% | 17,000 |
2023/06/13 | 1,813 | 1,814 | 1,806 | 1,808 | -5 | -0.3% | 9,700 |
2023/06/12 | 1,815 | 1,815 | 1,806 | 1,813 | +7 | +0.4% | 9,800 |
2023/06/09 | 1,806 | 1,816 | 1,805 | 1,806 | +1 | +0.1% | 9,700 |
2023/06/08 | 1,808 | 1,810 | 1,805 | 1,805 | -2 | -0.1% | 14,600 |
2023/06/07 | 1,817 | 1,817 | 1,807 | 1,807 | -4 | -0.2% | 19,200 |
2023/06/06 | 1,813 | 1,816 | 1,811 | 1,811 | -2 | -0.1% | 7,800 |
2023/06/05 | 1,826 | 1,826 | 1,810 | 1,813 | -5 | -0.3% | 29,200 |
2023/06/02 | 1,824 | 1,827 | 1,808 | 1,818 | +10 | +0.6% | 23,000 |
2023/06/01 | 1,808 | 1,812 | 1,806 | 1,808 | ±0 | ±0% | 9,700 |
2023/05/31 | 1,816 | 1,816 | 1,807 | 1,808 | -3 | -0.2% | 11,500 |
2023/05/30 | 1,818 | 1,820 | 1,809 | 1,811 | -7 | -0.4% | 16,700 |
2023/05/29 | 1,821 | 1,825 | 1,817 | 1,818 | -2 | -0.1% | 13,300 |
2023/05/26 | 1,821 | 1,822 | 1,820 | 1,820 | -1 | -0.1% | 5,600 |
2023/05/25 | 1,823 | 1,827 | 1,821 | 1,821 | ±0 | ±0% | 5,000 |
2023/05/24 | 1,826 | 1,827 | 1,821 | 1,821 | -5 | -0.3% | 12,200 |
2023/05/23 | 1,824 | 1,828 | 1,823 | 1,826 | +3 | +0.2% | 6,200 |
2023/05/22 | 1,822 | 1,827 | 1,821 | 1,823 | +3 | +0.2% | 4,800 |
2023/05/19 | 1,820 | 1,827 | 1,820 | 1,820 | ±0 | ±0% | 11,200 |
2023/05/18 | 1,822 | 1,825 | 1,820 | 1,820 | -2 | -0.1% | 9,800 |
2023/05/17 | 1,824 | 1,827 | 1,822 | 1,822 | -4 | -0.2% | 9,300 |
2023/05/16 | 1,807 | 1,829 | 1,807 | 1,826 | ±0 | ±0% | 25,600 |
2023/05/15 | 1,825 | 1,829 | 1,820 | 1,826 | +1 | +0.1% | 9,200 |
2023/05/12 | 1,812 | 1,825 | 1,811 | 1,825 | +13 | +0.7% | 17,600 |
201~
250
件表示中 / 3457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 | 185,000円 | - | - | 2.92% | - | - |
|
- |
ブルボン | 233,500円 | +4.4% | -1.9% | 1.58% | 18.09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 | 247,000円 | +3.3% | +99.6% | 1.21% | 25.47倍 | 1.14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 | 448,500円 | -3.9% | +0.3% | 1.65% | 8.74倍 | 0.75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 |
フジッコ | 186,400円 | +5.0% | +19.6% | 2.47% | 34.23倍 | 0.77倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
市場注目の銘柄
チャート関連のコラム