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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 980 | 980 | 978 | 978 | +1 | +0.1% | 9,500 |
2010/11/18 | 977 | 980 | 975 | 977 | +2 | +0.2% | 12,900 |
2010/11/17 | 976 | 976 | 974 | 975 | ±0 | ±0% | 8,800 |
2010/11/16 | 976 | 977 | 975 | 975 | ±0 | ±0% | 13,000 |
2010/11/15 | 975 | 976 | 975 | 975 | -1 | -0.1% | 5,800 |
2010/11/12 | 976 | 977 | 974 | 976 | +2 | +0.2% | 13,000 |
2010/11/11 | 978 | 978 | 973 | 974 | -2 | -0.2% | 15,500 |
2010/11/10 | 976 | 978 | 975 | 976 | +1 | +0.1% | 30,600 |
2010/11/09 | 975 | 977 | 974 | 975 | +2 | +0.2% | 14,500 |
2010/11/08 | 976 | 977 | 971 | 973 | +6 | +0.6% | 15,500 |
2010/11/05 | 964 | 971 | 964 | 967 | +5 | +0.5% | 32,100 |
2010/11/04 | 961 | 964 | 961 | 962 | +1 | +0.1% | 11,700 |
2010/11/02 | 961 | 962 | 960 | 961 | ±0 | ±0% | 9,000 |
2010/11/01 | 963 | 964 | 961 | 961 | -2 | -0.2% | 10,700 |
2010/10/29 | 965 | 967 | 956 | 963 | -3 | -0.3% | 36,500 |
2010/10/28 | 975 | 975 | 966 | 966 | -13 | -1.3% | 13,600 |
2010/10/27 | 971 | 989 | 965 | 979 | -31 | -3.1% | 76,700 |
2010/10/26 | 1,009 | 1,013 | 1,006 | 1,010 | -1 | -0.1% | 49,700 |
2010/10/25 | 1,010 | 1,012 | 1,009 | 1,011 | +1 | +0.1% | 28,600 |
2010/10/22 | 1,010 | 1,011 | 1,009 | 1,010 | ±0 | ±0% | 18,100 |
2010/10/21 | 1,009 | 1,011 | 1,009 | 1,010 | -1 | -0.1% | 9,100 |
2010/10/20 | 1,011 | 1,012 | 1,009 | 1,011 | +1 | +0.1% | 7,600 |
2010/10/19 | 1,010 | 1,015 | 1,009 | 1,010 | -1 | -0.1% | 23,700 |
2010/10/18 | 1,015 | 1,015 | 1,010 | 1,011 | -2 | -0.2% | 15,500 |
2010/10/15 | 1,015 | 1,018 | 1,010 | 1,013 | -4 | -0.4% | 33,400 |
2010/10/14 | 1,010 | 1,019 | 1,010 | 1,017 | +7 | +0.7% | 50,600 |
2010/10/13 | 1,017 | 1,017 | 1,009 | 1,010 | -7 | -0.7% | 15,000 |
2010/10/12 | 1,018 | 1,018 | 1,010 | 1,017 | ±0 | ±0% | 21,600 |
2010/10/08 | 1,014 | 1,017 | 1,012 | 1,017 | +3 | +0.3% | 19,900 |
2010/10/07 | 1,015 | 1,017 | 1,012 | 1,014 | -3 | -0.3% | 13,200 |
2010/10/06 | 1,013 | 1,018 | 1,013 | 1,017 | +4 | +0.4% | 13,700 |
2010/10/05 | 1,011 | 1,016 | 1,005 | 1,013 | +2 | +0.2% | 11,700 |
2010/10/04 | 1,018 | 1,020 | 1,010 | 1,011 | -7 | -0.7% | 13,900 |
2010/10/01 | 1,022 | 1,028 | 1,018 | 1,018 | -5 | -0.5% | 21,700 |
2010/09/30 | 1,025 | 1,029 | 1,022 | 1,023 | ±0 | ±0% | 10,400 |
2010/09/29 | 1,024 | 1,025 | 1,020 | 1,023 | +4 | +0.4% | 8,400 |
2010/09/28 | 1,019 | 1,028 | 1,017 | 1,019 | -1 | -0.1% | 39,400 |
2010/09/27 | 1,015 | 1,020 | 1,014 | 1,020 | +11 | +1.1% | 24,500 |
2010/09/24 | 1,011 | 1,018 | 1,009 | 1,009 | -3 | -0.3% | 23,600 |
2010/09/22 | 1,010 | 1,015 | 1,009 | 1,012 | +3 | +0.3% | 11,200 |
2010/09/21 | 1,013 | 1,014 | 1,006 | 1,009 | +2 | +0.2% | 7,300 |
2010/09/17 | 1,011 | 1,019 | 1,005 | 1,007 | -4 | -0.4% | 26,400 |
2010/09/16 | 1,011 | 1,016 | 1,005 | 1,011 | +1 | +0.1% | 8,900 |
2010/09/15 | 1,017 | 1,018 | 1,006 | 1,010 | -7 | -0.7% | 17,300 |
2010/09/14 | 1,018 | 1,019 | 1,010 | 1,017 | +4 | +0.4% | 11,100 |
2010/09/13 | 1,009 | 1,019 | 1,007 | 1,013 | +4 | +0.4% | 17,700 |
2010/09/10 | 1,000 | 1,009 | 1,000 | 1,009 | +9 | +0.9% | 19,600 |
2010/09/09 | 1,004 | 1,004 | 999 | 1,000 | +2 | +0.2% | 5,100 |
2010/09/08 | 999 | 1,004 | 998 | 998 | -1 | -0.1% | 5,200 |
2010/09/07 | 1,005 | 1,005 | 999 | 999 | -4 | -0.4% | 7,400 |
3301~
3350
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