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 |
---|---|---|---|---|---|---|---|
2011/07/15 | 1,073 | 1,075 | 1,061 | 1,061 | -5 | -0.5% | 19,100 |
2011/07/14 | 1,068 | 1,074 | 1,066 | 1,066 | -2 | -0.2% | 14,100 |
2011/07/13 | 1,074 | 1,074 | 1,066 | 1,068 | ±0 | ±0% | 10,700 |
2011/07/12 | 1,076 | 1,079 | 1,068 | 1,068 | -7 | -0.7% | 10,200 |
2011/07/11 | 1,073 | 1,082 | 1,073 | 1,075 | +4 | +0.4% | 11,100 |
2011/07/08 | 1,075 | 1,079 | 1,070 | 1,071 | -5 | -0.5% | 11,700 |
2011/07/07 | 1,079 | 1,081 | 1,072 | 1,076 | -2 | -0.2% | 10,900 |
2011/07/06 | 1,068 | 1,078 | 1,067 | 1,078 | +14 | +1.3% | 20,200 |
2011/07/05 | 1,060 | 1,069 | 1,060 | 1,064 | +4 | +0.4% | 7,300 |
2011/07/04 | 1,057 | 1,064 | 1,055 | 1,060 | +8 | +0.8% | 21,100 |
2011/07/01 | 1,052 | 1,054 | 1,049 | 1,052 | +4 | +0.4% | 6,700 |
2011/06/30 | 1,046 | 1,051 | 1,046 | 1,048 | +3 | +0.3% | 3,800 |
2011/06/29 | 1,044 | 1,051 | 1,044 | 1,045 | +2 | +0.2% | 14,200 |
2011/06/28 | 1,047 | 1,049 | 1,043 | 1,043 | -5 | -0.5% | 16,500 |
2011/06/27 | 1,046 | 1,049 | 1,046 | 1,048 | +3 | +0.3% | 5,900 |
2011/06/24 | 1,045 | 1,049 | 1,045 | 1,045 | ±0 | ±0% | 10,600 |
2011/06/23 | 1,047 | 1,050 | 1,045 | 1,045 | ±0 | ±0% | 12,000 |
2011/06/22 | 1,050 | 1,057 | 1,045 | 1,045 | -1 | -0.1% | 42,500 |
2011/06/21 | 1,049 | 1,049 | 1,044 | 1,046 | +1 | +0.1% | 10,400 |
2011/06/20 | 1,047 | 1,051 | 1,045 | 1,045 | -1 | -0.1% | 10,000 |
2011/06/17 | 1,050 | 1,057 | 1,046 | 1,046 | -9 | -0.9% | 19,900 |
2011/06/16 | 1,054 | 1,056 | 1,045 | 1,055 | +1 | +0.1% | 27,000 |
2011/06/15 | 1,053 | 1,056 | 1,052 | 1,054 | -1 | -0.1% | 6,500 |
2011/06/14 | 1,050 | 1,056 | 1,050 | 1,055 | +4 | +0.4% | 10,900 |
2011/06/13 | 1,050 | 1,055 | 1,045 | 1,051 | ±0 | ±0% | 6,700 |
2011/06/10 | 1,046 | 1,056 | 1,044 | 1,051 | +1 | +0.1% | 20,000 |
2011/06/09 | 1,048 | 1,050 | 1,042 | 1,050 | -4 | -0.4% | 7,700 |
2011/06/08 | 1,051 | 1,054 | 1,045 | 1,054 | +10 | +1% | 12,500 |
2011/06/07 | 1,045 | 1,050 | 1,043 | 1,044 | -1 | -0.1% | 5,000 |
2011/06/06 | 1,044 | 1,050 | 1,041 | 1,045 | ±0 | ±0% | 15,200 |
2011/06/03 | 1,050 | 1,050 | 1,043 | 1,045 | +2 | +0.2% | 6,100 |
2011/06/02 | 1,048 | 1,049 | 1,040 | 1,043 | +2 | +0.2% | 19,000 |
2011/06/01 | 1,038 | 1,046 | 1,037 | 1,041 | +1 | +0.1% | 6,900 |
2011/05/31 | 1,034 | 1,046 | 1,033 | 1,040 | ±0 | ±0% | 15,000 |
2011/05/30 | 1,036 | 1,044 | 1,033 | 1,040 | +4 | +0.4% | 6,500 |
2011/05/27 | 1,036 | 1,041 | 1,035 | 1,036 | +1 | +0.1% | 7,000 |
2011/05/26 | 1,041 | 1,045 | 1,034 | 1,035 | +3 | +0.3% | 4,600 |
2011/05/25 | 1,034 | 1,037 | 1,032 | 1,032 | +1 | +0.1% | 7,400 |
2011/05/24 | 1,031 | 1,039 | 1,030 | 1,031 | -3 | -0.3% | 14,400 |
2011/05/23 | 1,040 | 1,041 | 1,032 | 1,034 | -6 | -0.6% | 11,400 |
2011/05/20 | 1,040 | 1,048 | 1,038 | 1,040 | ±0 | ±0% | 6,600 |
2011/05/19 | 1,048 | 1,050 | 1,036 | 1,040 | ±0 | ±0% | 15,300 |
2011/05/18 | 1,026 | 1,048 | 1,026 | 1,040 | +5 | +0.5% | 15,000 |
2011/05/17 | 1,029 | 1,035 | 1,022 | 1,035 | +2 | +0.2% | 30,300 |
2011/05/16 | 1,039 | 1,039 | 1,027 | 1,033 | -2 | -0.2% | 15,900 |
2011/05/13 | 1,055 | 1,055 | 1,030 | 1,035 | -20 | -1.9% | 27,300 |
2011/05/12 | 1,060 | 1,060 | 1,050 | 1,055 | -5 | -0.5% | 20,400 |
2011/05/11 | 1,065 | 1,066 | 1,058 | 1,060 | -7 | -0.7% | 6,700 |
2011/05/10 | 1,068 | 1,072 | 1,060 | 1,067 | +7 | +0.7% | 7,900 |
2011/05/09 | 1,074 | 1,079 | 1,060 | 1,060 | -12 | -1.1% | 22,100 |
3151~
3200
件表示中 / 3467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 | 184,200円 | - | - | 2.93% | - | - |
|
- |
ブルボン | 234,300円 | +4.4% | -1.9% | 1.58% | 18.16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 | 250,900円 | +3.3% | +99.6% | 1.20% | 25.86倍 | 1.16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 | 446,000円 | -3.9% | +0.3% | 1.66% | 8.69倍 | 0.74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 |
日東富士 | 644,000円 | -0.8% | -7.2% | 4.35% | 13.63倍 | 1.18倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食FCも展開 |
市場注目の銘柄
チャート関連のコラム