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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 5,500 | 5,520 | 5,430 | 5,450 | +110 | +2.1% | 173,700 |
| 2022/06/22 | 5,300 | 5,390 | 5,270 | 5,340 | +60 | +1.1% | 163,200 |
| 2022/06/21 | 5,340 | 5,370 | 5,230 | 5,280 | +10 | +0.2% | 145,600 |
| 2022/06/20 | 5,300 | 5,350 | 5,240 | 5,270 | -80 | -1.5% | 167,300 |
| 2022/06/17 | 5,120 | 5,380 | 5,060 | 5,350 | +160 | +3.1% | 301,800 |
| 2022/06/16 | 5,230 | 5,290 | 5,170 | 5,190 | +30 | +0.6% | 174,000 |
| 2022/06/15 | 5,230 | 5,240 | 5,130 | 5,160 | -140 | -2.6% | 214,300 |
| 2022/06/14 | 5,290 | 5,350 | 5,290 | 5,300 | -60 | -1.1% | 149,600 |
| 2022/06/13 | 5,240 | 5,370 | 5,230 | 5,360 | +50 | +0.9% | 183,500 |
| 2022/06/10 | 5,320 | 5,340 | 5,290 | 5,310 | -110 | -2% | 208,700 |
| 2022/06/09 | 5,410 | 5,440 | 5,370 | 5,420 | -40 | -0.7% | 148,200 |
| 2022/06/08 | 5,500 | 5,510 | 5,440 | 5,460 | +30 | +0.6% | 198,800 |
| 2022/06/07 | 5,460 | 5,470 | 5,410 | 5,430 | -40 | -0.7% | 151,100 |
| 2022/06/06 | 5,300 | 5,480 | 5,280 | 5,470 | +140 | +2.6% | 247,900 |
| 2022/06/03 | 5,230 | 5,350 | 5,180 | 5,330 | +130 | +2.5% | 563,600 |
| 2022/06/02 | 5,420 | 5,420 | 5,180 | 5,200 | -400 | -7.1% | 889,100 |
| 2022/06/01 | 5,470 | 5,640 | 5,450 | 5,600 | +130 | +2.4% | 275,800 |
| 2022/05/31 | 5,480 | 5,540 | 5,430 | 5,470 | -10 | -0.2% | 659,500 |
| 2022/05/30 | 5,500 | 5,540 | 5,450 | 5,480 | ±0 | ±0% | 442,000 |
| 2022/05/27 | 5,620 | 5,620 | 5,430 | 5,480 | -100 | -1.8% | 251,600 |
| 2022/05/26 | 5,630 | 5,730 | 5,570 | 5,580 | -80 | -1.4% | 170,700 |
| 2022/05/25 | 5,750 | 5,750 | 5,650 | 5,660 | -70 | -1.2% | 181,100 |
| 2022/05/24 | 5,760 | 5,770 | 5,680 | 5,730 | -30 | -0.5% | 146,500 |
| 2022/05/23 | 5,760 | 5,840 | 5,750 | 5,760 | +20 | +0.3% | 189,000 |
| 2022/05/20 | 5,720 | 5,820 | 5,710 | 5,740 | +80 | +1.4% | 250,500 |
| 2022/05/19 | 5,580 | 5,660 | 5,570 | 5,660 | -70 | -1.2% | 163,700 |
| 2022/05/18 | 5,750 | 5,750 | 5,580 | 5,730 | +80 | +1.4% | 223,800 |
| 2022/05/17 | 5,750 | 5,780 | 5,650 | 5,650 | -110 | -1.9% | 227,800 |
| 2022/05/16 | 5,700 | 5,880 | 5,580 | 5,760 | +140 | +2.5% | 396,900 |
| 2022/05/13 | 5,670 | 5,680 | 5,550 | 5,620 | +130 | +2.4% | 303,500 |
| 2022/05/12 | 5,490 | 5,520 | 5,420 | 5,490 | -90 | -1.6% | 208,600 |
| 2022/05/11 | 5,470 | 5,590 | 5,460 | 5,580 | +110 | +2% | 242,300 |
| 2022/05/10 | 5,340 | 5,510 | 5,310 | 5,470 | +80 | +1.5% | 239,900 |
| 2022/05/09 | 5,450 | 5,540 | 5,390 | 5,390 | -110 | -2% | 266,300 |
| 2022/05/06 | 5,420 | 5,510 | 5,340 | 5,500 | +90 | +1.7% | 274,500 |
| 2022/05/02 | 5,380 | 5,410 | 5,320 | 5,410 | +70 | +1.3% | 207,600 |
| 2022/04/28 | 5,180 | 5,350 | 5,180 | 5,340 | +170 | +3.3% | 297,100 |
| 2022/04/27 | 5,220 | 5,290 | 5,140 | 5,170 | -100 | -1.9% | 619,600 |
| 2022/04/26 | 5,340 | 5,350 | 5,260 | 5,270 | -10 | -0.2% | 628,100 |
| 2022/04/25 | 5,230 | 5,300 | 5,190 | 5,280 | -40 | -0.8% | 592,600 |
| 2022/04/22 | 5,400 | 5,400 | 5,270 | 5,320 | -80 | -1.5% | 521,600 |
| 2022/04/21 | 5,350 | 5,430 | 5,280 | 5,400 | +50 | +0.9% | 394,800 |
| 2022/04/20 | 5,120 | 5,360 | 5,110 | 5,350 | +250 | +4.9% | 456,500 |
| 2022/04/19 | 5,120 | 5,190 | 5,080 | 5,100 | +50 | +1% | 289,000 |
| 2022/04/18 | 5,110 | 5,120 | 4,935 | 5,050 | -90 | -1.8% | 551,600 |
| 2022/04/15 | 5,310 | 5,310 | 5,140 | 5,140 | -180 | -3.4% | 309,100 |
| 2022/04/14 | 5,370 | 5,380 | 5,320 | 5,320 | -60 | -1.1% | 230,000 |
| 2022/04/13 | 5,380 | 5,460 | 5,370 | 5,380 | ±0 | ±0% | 258,600 |
| 2022/04/12 | 5,590 | 5,650 | 5,370 | 5,380 | -270 | -4.8% | 337,700 |
| 2022/04/11 | 5,740 | 5,750 | 5,610 | 5,650 | -120 | -2.1% | 250,000 |
701～
750
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
