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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 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 |
| 2023/01/05 | 4,570 | 4,595 | 4,520 | 4,570 | -10 | -0.2% | 238,500 |
| 2023/01/04 | 4,760 | 4,765 | 4,580 | 4,580 | -210 | -4.4% | 356,800 |
| 2022/12/30 | 4,895 | 4,920 | 4,790 | 4,790 | -85 | -1.7% | 186,700 |
| 2022/12/29 | 4,870 | 4,915 | 4,805 | 4,875 | ±0 | ±0% | 168,600 |
| 2022/12/28 | 4,810 | 4,875 | 4,785 | 4,875 | +40 | +0.8% | 208,500 |
| 2022/12/27 | 4,805 | 4,875 | 4,800 | 4,835 | +50 | +1% | 165,900 |
| 2022/12/26 | 4,890 | 4,895 | 4,785 | 4,785 | -125 | -2.5% | 188,900 |
| 2022/12/23 | 4,905 | 4,930 | 4,895 | 4,910 | ±0 | ±0% | 162,200 |
| 2022/12/22 | 4,915 | 4,920 | 4,830 | 4,910 | +25 | +0.5% | 193,900 |
| 2022/12/21 | 4,900 | 4,935 | 4,855 | 4,885 | -20 | -0.4% | 270,300 |
| 2022/12/20 | 4,985 | 4,985 | 4,860 | 4,905 | -80 | -1.6% | 349,900 |
| 2022/12/19 | 5,030 | 5,040 | 4,975 | 4,985 | -75 | -1.5% | 207,500 |
| 2022/12/16 | 5,080 | 5,080 | 5,050 | 5,060 | -70 | -1.4% | 220,800 |
| 2022/12/15 | 5,130 | 5,170 | 5,120 | 5,130 | -20 | -0.4% | 148,100 |
| 2022/12/14 | 5,150 | 5,160 | 5,090 | 5,150 | +20 | +0.4% | 207,000 |
| 2022/12/13 | 5,130 | 5,150 | 5,110 | 5,130 | +20 | +0.4% | 125,800 |
| 2022/12/12 | 5,180 | 5,190 | 5,100 | 5,110 | -50 | -1% | 182,600 |
| 2022/12/09 | 5,130 | 5,190 | 5,120 | 5,160 | ±0 | ±0% | 193,200 |
| 2022/12/08 | 5,190 | 5,190 | 5,110 | 5,160 | +10 | +0.2% | 186,300 |
| 2022/12/07 | 5,100 | 5,170 | 5,090 | 5,150 | +10 | +0.2% | 185,700 |
| 2022/12/06 | 5,140 | 5,170 | 5,100 | 5,140 | -50 | -1% | 229,700 |
| 2022/12/05 | 5,360 | 5,360 | 5,130 | 5,190 | -140 | -2.6% | 352,700 |
| 2022/12/02 | 5,300 | 5,490 | 5,280 | 5,330 | +30 | +0.6% | 438,500 |
| 2022/12/01 | 5,310 | 5,340 | 5,260 | 5,300 | +30 | +0.6% | 275,200 |
| 2022/11/30 | 5,260 | 5,330 | 5,260 | 5,270 | -70 | -1.3% | 257,600 |
| 2022/11/29 | 5,390 | 5,420 | 5,330 | 5,340 | -70 | -1.3% | 155,800 |
| 2022/11/28 | 5,480 | 5,490 | 5,360 | 5,410 | -60 | -1.1% | 202,000 |
| 2022/11/25 | 5,540 | 5,540 | 5,410 | 5,470 | -30 | -0.5% | 142,500 |
| 2022/11/24 | 5,570 | 5,600 | 5,500 | 5,500 | -30 | -0.5% | 163,900 |
| 2022/11/22 | 5,510 | 5,540 | 5,450 | 5,530 | +30 | +0.5% | 203,900 |
| 2022/11/21 | 5,520 | 5,560 | 5,500 | 5,500 | +10 | +0.2% | 124,600 |
551～
600
件表示中 / 3692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 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.56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 |
| グリコ | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98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 | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
