伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,265 | 4,265 | 4,190 | 4,245 | -20 | -0.5% | 241,300 |
| 2023/03/17 | 4,115 | 4,275 | 4,105 | 4,265 | +150 | +3.6% | 540,500 |
| 2023/03/16 | 4,130 | 4,135 | 4,045 | 4,115 | -40 | -1% | 337,400 |
| 2023/03/15 | 4,205 | 4,215 | 4,135 | 4,155 | -25 | -0.6% | 342,500 |
| 2023/03/14 | 4,225 | 4,230 | 4,140 | 4,180 | -85 | -2% | 407,700 |
| 2023/03/13 | 4,320 | 4,345 | 4,255 | 4,265 | -95 | -2.2% | 328,300 |
| 2023/03/10 | 4,390 | 4,415 | 4,355 | 4,360 | -100 | -2.2% | 465,300 |
| 2023/03/09 | 4,455 | 4,470 | 4,445 | 4,460 | +25 | +0.6% | 252,800 |
| 2023/03/08 | 4,425 | 4,485 | 4,415 | 4,435 | -25 | -0.6% | 388,400 |
| 2023/03/07 | 4,555 | 4,565 | 4,455 | 4,460 | -120 | -2.6% | 444,100 |
| 2023/03/06 | 4,675 | 4,695 | 4,575 | 4,580 | -85 | -1.8% | 460,700 |
| 2023/03/03 | 4,630 | 4,685 | 4,575 | 4,665 | +65 | +1.4% | 584,900 |
| 2023/03/02 | 4,705 | 4,825 | 4,555 | 4,600 | +5 | +0.1% | 977,400 |
| 2023/03/01 | 4,575 | 4,655 | 4,565 | 4,595 | +5 | +0.1% | 750,500 |
| 2023/02/28 | 4,485 | 4,600 | 4,480 | 4,590 | +50 | +1.1% | 3,872,000 |
| 2023/02/27 | 4,490 | 4,545 | 4,435 | 4,540 | +40 | +0.9% | 734,700 |
| 2023/02/24 | 4,435 | 4,510 | 4,390 | 4,500 | +60 | +1.4% | 649,100 |
| 2023/02/22 | 4,400 | 4,470 | 4,360 | 4,440 | -10 | -0.2% | 608,600 |
| 2023/02/21 | 4,425 | 4,475 | 4,425 | 4,450 | ±0 | ±0% | 363,500 |
| 2023/02/20 | 4,470 | 4,470 | 4,410 | 4,450 | -20 | -0.4% | 274,300 |
| 2023/02/17 | 4,435 | 4,495 | 4,435 | 4,470 | +5 | +0.1% | 358,300 |
| 2023/02/16 | 4,535 | 4,540 | 4,435 | 4,465 | -15 | -0.3% | 583,000 |
| 2023/02/15 | 4,530 | 4,530 | 4,435 | 4,480 | -75 | -1.6% | 473,600 |
| 2023/02/14 | 4,435 | 4,555 | 4,430 | 4,555 | +180 | +4.1% | 452,400 |
| 2023/02/13 | 4,415 | 4,430 | 4,350 | 4,375 | -55 | -1.2% | 386,400 |
| 2023/02/10 | 4,400 | 4,445 | 4,340 | 4,430 | -20 | -0.4% | 647,400 |
| 2023/02/09 | 4,405 | 4,475 | 4,405 | 4,450 | +5 | +0.1% | 478,500 |
| 2023/02/08 | 4,455 | 4,465 | 4,405 | 4,445 | -10 | -0.2% | 378,500 |
| 2023/02/07 | 4,515 | 4,525 | 4,415 | 4,455 | -35 | -0.8% | 492,500 |
| 2023/02/06 | 4,430 | 4,490 | 4,415 | 4,490 | +55 | +1.2% | 363,100 |
| 2023/02/03 | 4,480 | 4,480 | 4,420 | 4,435 | -90 | -2% | 356,800 |
| 2023/02/02 | 4,620 | 4,620 | 4,500 | 4,525 | -80 | -1.7% | 425,300 |
| 2023/02/01 | 4,650 | 4,665 | 4,565 | 4,605 | -10 | -0.2% | 429,900 |
| 2023/01/31 | 4,605 | 4,635 | 4,565 | 4,615 | +25 | +0.5% | 493,200 |
| 2023/01/30 | 4,490 | 4,615 | 4,475 | 4,590 | +105 | +2.3% | 1,444,200 |
| 2023/01/27 | 4,500 | 4,500 | 4,390 | 4,485 | +30 | +0.7% | 701,800 |
| 2023/01/26 | 4,250 | 4,480 | 4,250 | 4,455 | +300 | +7.2% | 1,078,400 |
| 2023/01/25 | 4,180 | 4,185 | 4,115 | 4,155 | -35 | -0.8% | 577,900 |
| 2023/01/24 | 4,210 | 4,210 | 4,165 | 4,190 | +25 | +0.6% | 343,700 |
| 2023/01/23 | 4,270 | 4,280 | 4,135 | 4,165 | -60 | -1.4% | 613,200 |
| 2023/01/20 | 4,070 | 4,240 | 4,055 | 4,225 | +145 | +3.6% | 645,300 |
| 2023/01/19 | 4,135 | 4,195 | 4,070 | 4,080 | -125 | -3% | 740,500 |
| 2023/01/18 | 4,265 | 4,315 | 4,205 | 4,205 | +60 | +1.4% | 885,000 |
| 2023/01/17 | 4,340 | 4,345 | 4,125 | 4,145 | -140 | -3.3% | 794,500 |
| 2023/01/16 | 4,350 | 4,415 | 4,275 | 4,285 | -40 | -0.9% | 356,700 |
| 2023/01/13 | 4,470 | 4,495 | 4,325 | 4,325 | -150 | -3.4% | 452,900 |
| 2023/01/12 | 4,405 | 4,475 | 4,340 | 4,475 | +95 | +2.2% | 771,300 |
| 2023/01/11 | 4,425 | 4,485 | 4,380 | 4,380 | -50 | -1.1% | 404,300 |
| 2023/01/10 | 4,515 | 4,535 | 4,420 | 4,430 | -70 | -1.6% | 270,200 |
| 2023/01/06 | 4,515 | 4,560 | 4,490 | 4,500 | -70 | -1.5% | 289,100 |
551～
600
件表示中 / 3723件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」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 | 325,500円 | +3.7% | +11.9% | 1.47% | 23.98倍 | 2.15倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 328,700円 | +3.4% | +6.8% | 2.83% | 14.45倍 | 1.03倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 伊藤米久 | 498,000円 | +4.2% | +32.5% | 6.43% | 16.14倍 | 0.99倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| カゴメ | 288,800円 | -2.2% | -37.6% | 1.66% | 18.92倍 | 1.43倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| ハウス食Ｇ | 275,200円 | +5.6% | +4.7% | 1.74% | 19.84倍 | 0.88倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
