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 |
---|---|---|---|---|---|---|---|
2023/02/24 | 1,814 | 1,815 | 1,811 | 1,815 | +4 | +0.2% | 5,700 |
2023/02/22 | 1,812 | 1,816 | 1,811 | 1,811 | ±0 | ±0% | 8,700 |
2023/02/21 | 1,812 | 1,814 | 1,811 | 1,811 | ±0 | ±0% | 4,400 |
2023/02/20 | 1,812 | 1,815 | 1,811 | 1,811 | -1 | -0.1% | 7,500 |
2023/02/17 | 1,811 | 1,814 | 1,811 | 1,812 | ±0 | ±0% | 3,800 |
2023/02/16 | 1,811 | 1,812 | 1,811 | 1,812 | +2 | +0.1% | 3,500 |
2023/02/15 | 1,811 | 1,813 | 1,810 | 1,810 | -1 | -0.1% | 5,400 |
2023/02/14 | 1,814 | 1,814 | 1,810 | 1,811 | ±0 | ±0% | 7,400 |
2023/02/13 | 1,820 | 1,820 | 1,811 | 1,811 | -9 | -0.5% | 6,500 |
2023/02/10 | 1,819 | 1,820 | 1,812 | 1,820 | +2 | +0.1% | 5,800 |
2023/02/09 | 1,818 | 1,819 | 1,813 | 1,818 | +3 | +0.2% | 4,300 |
2023/02/08 | 1,819 | 1,819 | 1,815 | 1,815 | ±0 | ±0% | 2,800 |
2023/02/07 | 1,814 | 1,818 | 1,814 | 1,815 | +1 | +0.1% | 2,800 |
2023/02/06 | 1,815 | 1,818 | 1,810 | 1,814 | +4 | +0.2% | 6,100 |
2023/02/03 | 1,811 | 1,815 | 1,810 | 1,810 | -1 | -0.1% | 3,000 |
2023/02/02 | 1,820 | 1,820 | 1,811 | 1,811 | -5 | -0.3% | 5,700 |
2023/02/01 | 1,822 | 1,822 | 1,815 | 1,816 | -1 | -0.1% | 6,000 |
2023/01/31 | 1,822 | 1,823 | 1,810 | 1,817 | -5 | -0.3% | 11,700 |
2023/01/30 | 1,811 | 1,823 | 1,811 | 1,822 | +7 | +0.4% | 8,900 |
2023/01/27 | 1,811 | 1,815 | 1,810 | 1,815 | +5 | +0.3% | 9,000 |
2023/01/26 | 1,803 | 1,812 | 1,800 | 1,810 | +7 | +0.4% | 9,300 |
2023/01/25 | 1,809 | 1,810 | 1,797 | 1,803 | -5 | -0.3% | 21,100 |
2023/01/24 | 1,808 | 1,808 | 1,805 | 1,808 | +6 | +0.3% | 6,400 |
2023/01/23 | 1,798 | 1,806 | 1,797 | 1,802 | +9 | +0.5% | 14,800 |
2023/01/20 | 1,791 | 1,793 | 1,787 | 1,793 | +6 | +0.3% | 3,900 |
2023/01/19 | 1,786 | 1,789 | 1,782 | 1,787 | +3 | +0.2% | 5,800 |
2023/01/18 | 1,782 | 1,784 | 1,778 | 1,784 | +8 | +0.5% | 5,300 |
2023/01/17 | 1,786 | 1,786 | 1,775 | 1,776 | -10 | -0.6% | 22,900 |
2023/01/16 | 1,787 | 1,789 | 1,785 | 1,786 | -3 | -0.2% | 3,500 |
2023/01/13 | 1,788 | 1,795 | 1,784 | 1,789 | +3 | +0.2% | 7,300 |
2023/01/12 | 1,790 | 1,790 | 1,780 | 1,786 | +4 | +0.2% | 4,100 |
2023/01/11 | 1,797 | 1,798 | 1,778 | 1,782 | -10 | -0.6% | 27,200 |
2023/01/10 | 1,791 | 1,798 | 1,786 | 1,792 | +5 | +0.3% | 9,400 |
2023/01/06 | 1,785 | 1,787 | 1,782 | 1,787 | +6 | +0.3% | 8,100 |
2023/01/05 | 1,785 | 1,785 | 1,780 | 1,781 | ±0 | ±0% | 8,600 |
2023/01/04 | 1,781 | 1,783 | 1,780 | 1,781 | ±0 | ±0% | 10,800 |
2022/12/30 | 1,776 | 1,782 | 1,776 | 1,781 | +6 | +0.3% | 9,500 |
2022/12/29 | 1,770 | 1,777 | 1,770 | 1,775 | ±0 | ±0% | 15,200 |
2022/12/28 | 1,780 | 1,781 | 1,775 | 1,775 | -5 | -0.3% | 39,700 |
2022/12/27 | 1,781 | 1,783 | 1,780 | 1,780 | -2 | -0.1% | 27,200 |
2022/12/26 | 1,786 | 1,787 | 1,782 | 1,782 | -6 | -0.3% | 22,900 |
2022/12/23 | 1,787 | 1,790 | 1,785 | 1,788 | ±0 | ±0% | 14,600 |
2022/12/22 | 1,788 | 1,790 | 1,787 | 1,788 | ±0 | ±0% | 12,100 |
2022/12/21 | 1,790 | 1,791 | 1,788 | 1,788 | -2 | -0.1% | 15,100 |
2022/12/20 | 1,795 | 1,797 | 1,790 | 1,790 | -5 | -0.3% | 24,100 |
2022/12/19 | 1,798 | 1,798 | 1,795 | 1,795 | +1 | +0.1% | 9,800 |
2022/12/16 | 1,798 | 1,800 | 1,794 | 1,794 | -5 | -0.3% | 54,000 |
2022/12/15 | 1,799 | 1,801 | 1,799 | 1,799 | ±0 | ±0% | 11,100 |
2022/12/14 | 1,799 | 1,801 | 1,799 | 1,799 | ±0 | ±0% | 9,600 |
2022/12/13 | 1,800 | 1,802 | 1,799 | 1,799 | -1 | -0.1% | 15,500 |
301~
350
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 | 184,900円 | - | - | 2.92% | - | - |
|
- |
ブルボン | 231,200円 | +4.4% | -1.9% | 1.60% | 17.92倍 | 0.98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 | 247,200円 | +3.3% | +99.6% | 1.21% | 25.49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 | 447,500円 | -3.9% | +0.3% | 1.65% | 8.72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