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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,490 | 5,500 | 5,430 | 5,490 | +30 | +0.5% | 111,800 |
| 2022/11/17 | 5,390 | 5,480 | 5,380 | 5,460 | +90 | +1.7% | 168,000 |
| 2022/11/16 | 5,350 | 5,420 | 5,280 | 5,370 | +50 | +0.9% | 166,500 |
| 2022/11/15 | 5,430 | 5,460 | 5,270 | 5,320 | -130 | -2.4% | 229,700 |
| 2022/11/14 | 5,400 | 5,490 | 5,310 | 5,450 | +90 | +1.7% | 264,800 |
| 2022/11/11 | 5,350 | 5,400 | 5,320 | 5,360 | +80 | +1.5% | 238,100 |
| 2022/11/10 | 5,250 | 5,300 | 5,220 | 5,280 | ±0 | ±0% | 122,400 |
| 2022/11/09 | 5,280 | 5,280 | 5,220 | 5,280 | +60 | +1.1% | 143,700 |
| 2022/11/08 | 5,150 | 5,270 | 5,150 | 5,220 | +70 | +1.4% | 174,100 |
| 2022/11/07 | 5,210 | 5,220 | 5,140 | 5,150 | -60 | -1.2% | 156,500 |
| 2022/11/04 | 5,190 | 5,210 | 5,120 | 5,210 | -50 | -1% | 197,000 |
| 2022/11/02 | 5,240 | 5,290 | 5,220 | 5,260 | -30 | -0.6% | 182,700 |
| 2022/11/01 | 5,280 | 5,310 | 5,260 | 5,290 | +40 | +0.8% | 219,600 |
| 2022/10/31 | 5,170 | 5,260 | 5,140 | 5,250 | +150 | +2.9% | 240,500 |
| 2022/10/28 | 5,080 | 5,180 | 5,060 | 5,100 | -40 | -0.8% | 737,600 |
| 2022/10/27 | 5,140 | 5,170 | 5,110 | 5,140 | -30 | -0.6% | 267,800 |
| 2022/10/26 | 5,230 | 5,270 | 5,160 | 5,170 | +20 | +0.4% | 171,600 |
| 2022/10/25 | 5,110 | 5,160 | 5,090 | 5,150 | +60 | +1.2% | 253,300 |
| 2022/10/24 | 5,220 | 5,250 | 5,090 | 5,090 | -80 | -1.5% | 237,100 |
| 2022/10/21 | 5,270 | 5,290 | 5,150 | 5,170 | -110 | -2.1% | 270,300 |
| 2022/10/20 | 5,340 | 5,380 | 5,270 | 5,280 | -120 | -2.2% | 244,500 |
| 2022/10/19 | 5,430 | 5,450 | 5,390 | 5,400 | -40 | -0.7% | 169,800 |
| 2022/10/18 | 5,530 | 5,560 | 5,430 | 5,440 | -40 | -0.7% | 205,300 |
| 2022/10/17 | 5,570 | 5,590 | 5,460 | 5,480 | -150 | -2.7% | 240,300 |
| 2022/10/14 | 5,660 | 5,670 | 5,600 | 5,630 | +70 | +1.3% | 179,500 |
| 2022/10/13 | 5,660 | 5,670 | 5,520 | 5,560 | -120 | -2.1% | 211,500 |
| 2022/10/12 | 5,660 | 5,720 | 5,650 | 5,680 | -10 | -0.2% | 201,600 |
| 2022/10/11 | 5,730 | 5,760 | 5,670 | 5,690 | -100 | -1.7% | 248,700 |
| 2022/10/07 | 5,810 | 5,840 | 5,760 | 5,790 | -100 | -1.7% | 184,700 |
| 2022/10/06 | 5,970 | 6,000 | 5,880 | 5,890 | -80 | -1.3% | 173,800 |
| 2022/10/05 | 6,110 | 6,120 | 5,930 | 5,970 | -80 | -1.3% | 194,300 |
| 2022/10/04 | 5,950 | 6,050 | 5,940 | 6,050 | +250 | +4.3% | 229,300 |
| 2022/10/03 | 5,760 | 5,820 | 5,690 | 5,800 | -60 | -1% | 221,900 |
| 2022/09/30 | 5,940 | 5,980 | 5,830 | 5,860 | -50 | -0.8% | 170,300 |
| 2022/09/29 | 5,760 | 5,920 | 5,740 | 5,910 | +150 | +2.6% | 198,800 |
| 2022/09/28 | 5,780 | 5,830 | 5,690 | 5,760 | -100 | -1.7% | 255,200 |
| 2022/09/27 | 5,740 | 5,890 | 5,730 | 5,860 | +130 | +2.3% | 159,500 |
| 2022/09/26 | 5,650 | 5,790 | 5,650 | 5,730 | -70 | -1.2% | 209,700 |
| 2022/09/22 | 5,830 | 5,860 | 5,760 | 5,800 | -50 | -0.9% | 129,300 |
| 2022/09/21 | 5,850 | 5,900 | 5,830 | 5,850 | -90 | -1.5% | 120,200 |
| 2022/09/20 | 5,870 | 5,960 | 5,850 | 5,940 | +120 | +2.1% | 141,300 |
| 2022/09/16 | 5,830 | 5,900 | 5,820 | 5,820 | -60 | -1% | 217,700 |
| 2022/09/15 | 5,830 | 5,880 | 5,810 | 5,880 | +40 | +0.7% | 97,700 |
| 2022/09/14 | 5,880 | 5,920 | 5,830 | 5,840 | -140 | -2.3% | 159,900 |
| 2022/09/13 | 6,000 | 6,040 | 5,950 | 5,980 | -20 | -0.3% | 89,200 |
| 2022/09/12 | 5,910 | 6,010 | 5,880 | 6,000 | +110 | +1.9% | 87,900 |
| 2022/09/09 | 5,840 | 5,970 | 5,840 | 5,890 | -50 | -0.8% | 194,500 |
| 2022/09/08 | 5,810 | 5,950 | 5,810 | 5,940 | +190 | +3.3% | 180,500 |
| 2022/09/07 | 5,780 | 5,810 | 5,710 | 5,750 | -80 | -1.4% | 197,800 |
| 2022/09/06 | 5,940 | 5,970 | 5,830 | 5,830 | -120 | -2% | 185,200 |
601～
650
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
