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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,023 | 1,030 | 1,023 | 1,024 | +5 | +0.5% | 26,600 |
2011/02/03 | 1,020 | 1,021 | 1,017 | 1,019 | +3 | +0.3% | 13,600 |
2011/02/02 | 1,020 | 1,020 | 1,016 | 1,016 | ±0 | ±0% | 16,200 |
2011/02/01 | 1,014 | 1,020 | 1,014 | 1,016 | +3 | +0.3% | 9,300 |
2011/01/31 | 1,014 | 1,016 | 1,013 | 1,013 | -3 | -0.3% | 10,300 |
2011/01/28 | 1,020 | 1,020 | 1,013 | 1,016 | -1 | -0.1% | 17,300 |
2011/01/27 | 1,016 | 1,019 | 1,016 | 1,017 | +1 | +0.1% | 6,100 |
2011/01/26 | 1,016 | 1,019 | 1,016 | 1,016 | ±0 | ±0% | 7,700 |
2011/01/25 | 1,015 | 1,018 | 1,015 | 1,016 | +2 | +0.2% | 19,500 |
2011/01/24 | 1,014 | 1,017 | 1,013 | 1,014 | ±0 | ±0% | 19,900 |
2011/01/21 | 1,018 | 1,020 | 1,013 | 1,014 | -4 | -0.4% | 28,400 |
2011/01/20 | 1,018 | 1,020 | 1,018 | 1,018 | +2 | +0.2% | 15,000 |
2011/01/19 | 1,016 | 1,017 | 1,015 | 1,016 | ±0 | ±0% | 16,500 |
2011/01/18 | 1,015 | 1,017 | 1,012 | 1,016 | +2 | +0.2% | 24,600 |
2011/01/17 | 1,011 | 1,015 | 1,011 | 1,014 | +7 | +0.7% | 29,800 |
2011/01/14 | 1,009 | 1,011 | 1,004 | 1,007 | -2 | -0.2% | 32,100 |
2011/01/13 | 1,003 | 1,011 | 1,001 | 1,009 | +8 | +0.8% | 50,800 |
2011/01/12 | 999 | 1,004 | 999 | 1,001 | +2 | +0.2% | 35,500 |
2011/01/11 | 999 | 999 | 996 | 999 | +4 | +0.4% | 19,600 |
2011/01/07 | 997 | 998 | 994 | 995 | -2 | -0.2% | 24,100 |
2011/01/06 | 999 | 999 | 994 | 997 | +2 | +0.2% | 28,200 |
2011/01/05 | 995 | 999 | 995 | 995 | +1 | +0.1% | 31,600 |
2011/01/04 | 998 | 1,000 | 992 | 994 | ±0 | ±0% | 54,000 |
2010/12/30 | 999 | 1,002 | 991 | 994 | -4 | -0.4% | 65,600 |
2010/12/29 | 1,005 | 1,005 | 998 | 998 | +6 | +0.6% | 70,600 |
2010/12/28 | 1,000 | 1,009 | 992 | 992 | +12 | +1.2% | 93,100 |
2010/12/27 | 978 | 983 | 977 | 980 | +3 | +0.3% | 13,000 |
2010/12/24 | 981 | 982 | 977 | 977 | -3 | -0.3% | 37,800 |
2010/12/22 | 985 | 987 | 978 | 980 | -3 | -0.3% | 48,200 |
2010/12/21 | 985 | 988 | 983 | 983 | ±0 | ±0% | 52,400 |
2010/12/20 | 988 | 988 | 979 | 983 | -3 | -0.3% | 45,600 |
2010/12/17 | 988 | 990 | 983 | 986 | -1 | -0.1% | 30,000 |
2010/12/16 | 988 | 990 | 986 | 987 | -1 | -0.1% | 20,400 |
2010/12/15 | 992 | 993 | 988 | 988 | -2 | -0.2% | 31,800 |
2010/12/14 | 992 | 992 | 989 | 990 | +1 | +0.1% | 11,200 |
2010/12/13 | 986 | 992 | 986 | 989 | ±0 | ±0% | 20,800 |
2010/12/10 | 989 | 992 | 986 | 989 | +3 | +0.3% | 36,300 |
2010/12/09 | 988 | 988 | 985 | 986 | ±0 | ±0% | 16,700 |
2010/12/08 | 989 | 989 | 980 | 986 | +1 | +0.1% | 24,300 |
2010/12/07 | 990 | 990 | 985 | 985 | -1 | -0.1% | 8,600 |
2010/12/06 | 985 | 995 | 984 | 986 | +1 | +0.1% | 20,500 |
2010/12/03 | 987 | 988 | 984 | 985 | -1 | -0.1% | 8,400 |
2010/12/02 | 985 | 988 | 983 | 986 | +4 | +0.4% | 20,000 |
2010/12/01 | 980 | 983 | 980 | 982 | +2 | +0.2% | 6,700 |
2010/11/30 | 981 | 981 | 978 | 980 | +4 | +0.4% | 5,500 |
2010/11/29 | 979 | 980 | 975 | 976 | -2 | -0.2% | 28,100 |
2010/11/26 | 980 | 980 | 977 | 978 | ±0 | ±0% | 8,200 |
2010/11/25 | 978 | 980 | 976 | 978 | +2 | +0.2% | 9,000 |
2010/11/24 | 977 | 978 | 975 | 976 | -1 | -0.1% | 13,900 |
2010/11/22 | 978 | 980 | 977 | 977 | -1 | -0.1% | 12,800 |
3251~
3300
件表示中 / 3458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 | 184,800円 | - | - | 2.92% | - | - |
|
- |
ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00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 | 246,900円 | +3.3% | +99.6% | 1.22% | 25.46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 | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73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 | 600,000円 | -0.8% | -7.2% | 3.15% | 12.71倍 | 1.10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