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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,060 | 6,070 | 5,930 | 5,950 | -210 | -3.4% | 202,700 |
| 2022/09/02 | 6,200 | 6,240 | 5,990 | 6,160 | +80 | +1.3% | 294,100 |
| 2022/09/01 | 6,070 | 6,150 | 6,050 | 6,080 | -60 | -1% | 165,400 |
| 2022/08/31 | 6,190 | 6,260 | 6,110 | 6,140 | -130 | -2.1% | 317,200 |
| 2022/08/30 | 6,200 | 6,340 | 6,170 | 6,270 | +120 | +2% | 626,800 |
| 2022/08/29 | 6,080 | 6,190 | 6,070 | 6,150 | -30 | -0.5% | 152,700 |
| 2022/08/26 | 6,240 | 6,290 | 6,150 | 6,180 | -80 | -1.3% | 136,200 |
| 2022/08/25 | 6,240 | 6,320 | 6,240 | 6,260 | ±0 | ±0% | 122,500 |
| 2022/08/24 | 6,310 | 6,380 | 6,230 | 6,260 | ±0 | ±0% | 182,400 |
| 2022/08/23 | 6,230 | 6,280 | 6,210 | 6,260 | +20 | +0.3% | 113,800 |
| 2022/08/22 | 6,190 | 6,240 | 6,150 | 6,240 | +40 | +0.6% | 105,700 |
| 2022/08/19 | 6,260 | 6,280 | 6,190 | 6,200 | -70 | -1.1% | 107,900 |
| 2022/08/18 | 6,250 | 6,280 | 6,210 | 6,270 | -70 | -1.1% | 106,800 |
| 2022/08/17 | 6,320 | 6,350 | 6,260 | 6,340 | +80 | +1.3% | 172,800 |
| 2022/08/16 | 6,290 | 6,300 | 6,240 | 6,260 | +30 | +0.5% | 116,200 |
| 2022/08/15 | 6,160 | 6,240 | 6,140 | 6,230 | +30 | +0.5% | 111,100 |
| 2022/08/12 | 6,100 | 6,200 | 6,060 | 6,200 | +150 | +2.5% | 234,600 |
| 2022/08/10 | 6,040 | 6,060 | 5,900 | 6,050 | -30 | -0.5% | 314,300 |
| 2022/08/09 | 6,120 | 6,180 | 6,070 | 6,080 | -40 | -0.7% | 133,100 |
| 2022/08/08 | 6,060 | 6,170 | 6,050 | 6,120 | +10 | +0.2% | 257,200 |
| 2022/08/05 | 6,050 | 6,150 | 6,030 | 6,110 | +20 | +0.3% | 273,700 |
| 2022/08/04 | 6,260 | 6,270 | 6,070 | 6,090 | -180 | -2.9% | 283,600 |
| 2022/08/03 | 6,330 | 6,390 | 6,240 | 6,270 | -140 | -2.2% | 193,400 |
| 2022/08/02 | 6,590 | 6,590 | 6,370 | 6,410 | -130 | -2% | 171,900 |
| 2022/08/01 | 6,320 | 6,570 | 6,310 | 6,540 | +280 | +4.5% | 255,600 |
| 2022/07/29 | 6,260 | 6,310 | 6,220 | 6,260 | ±0 | ±0% | 128,100 |
| 2022/07/28 | 6,240 | 6,280 | 6,180 | 6,260 | +30 | +0.5% | 162,200 |
| 2022/07/27 | 6,300 | 6,300 | 6,230 | 6,230 | -50 | -0.8% | 85,500 |
| 2022/07/26 | 6,300 | 6,300 | 6,230 | 6,280 | -30 | -0.5% | 110,200 |
| 2022/07/25 | 6,290 | 6,310 | 6,250 | 6,310 | +50 | +0.8% | 116,400 |
| 2022/07/22 | 6,220 | 6,290 | 6,200 | 6,260 | +70 | +1.1% | 151,700 |
| 2022/07/21 | 6,140 | 6,200 | 6,120 | 6,190 | ±0 | ±0% | 133,200 |
| 2022/07/20 | 6,120 | 6,250 | 6,110 | 6,190 | +80 | +1.3% | 230,000 |
| 2022/07/19 | 6,340 | 6,340 | 6,080 | 6,110 | -310 | -4.8% | 275,800 |
| 2022/07/15 | 6,340 | 6,430 | 6,290 | 6,420 | +120 | +1.9% | 225,200 |
| 2022/07/14 | 6,310 | 6,330 | 6,230 | 6,300 | ±0 | ±0% | 138,800 |
| 2022/07/13 | 6,340 | 6,350 | 6,230 | 6,300 | -10 | -0.2% | 164,300 |
| 2022/07/12 | 6,350 | 6,360 | 6,220 | 6,310 | -20 | -0.3% | 182,500 |
| 2022/07/11 | 6,320 | 6,380 | 6,270 | 6,330 | +80 | +1.3% | 218,400 |
| 2022/07/08 | 6,260 | 6,290 | 6,120 | 6,250 | -40 | -0.6% | 262,700 |
| 2022/07/07 | 6,160 | 6,330 | 6,120 | 6,290 | +140 | +2.3% | 279,300 |
| 2022/07/06 | 6,050 | 6,190 | 6,050 | 6,150 | +150 | +2.5% | 286,800 |
| 2022/07/05 | 6,100 | 6,110 | 5,980 | 6,000 | -60 | -1% | 155,000 |
| 2022/07/04 | 6,110 | 6,150 | 6,010 | 6,060 | +20 | +0.3% | 239,700 |
| 2022/07/01 | 6,120 | 6,160 | 5,990 | 6,040 | -40 | -0.7% | 204,000 |
| 2022/06/30 | 6,020 | 6,250 | 5,980 | 6,080 | +150 | +2.5% | 510,700 |
| 2022/06/29 | 5,950 | 6,040 | 5,870 | 5,930 | ±0 | ±0% | 570,600 |
| 2022/06/28 | 5,550 | 5,940 | 5,540 | 5,930 | +340 | +6.1% | 403,400 |
| 2022/06/27 | 5,660 | 5,660 | 5,540 | 5,590 | +30 | +0.5% | 164,200 |
| 2022/06/24 | 5,520 | 5,580 | 5,460 | 5,560 | +110 | +2% | 149,700 |
651～
700
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
