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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,900 | 5,900 | 5,760 | 5,770 | -50 | -0.9% | 201,400 |
| 2022/04/07 | 5,840 | 5,850 | 5,750 | 5,820 | -60 | -1% | 211,100 |
| 2022/04/06 | 5,990 | 6,000 | 5,870 | 5,880 | -90 | -1.5% | 305,600 |
| 2022/04/05 | 6,030 | 6,030 | 5,950 | 5,970 | +20 | +0.3% | 157,400 |
| 2022/04/04 | 5,990 | 6,020 | 5,930 | 5,950 | -50 | -0.8% | 233,900 |
| 2022/04/01 | 5,980 | 6,020 | 5,890 | 6,000 | -10 | -0.2% | 224,100 |
| 2022/03/31 | 6,070 | 6,100 | 6,010 | 6,010 | -110 | -1.8% | 244,600 |
| 2022/03/30 | 6,270 | 6,270 | 6,110 | 6,120 | -50 | -0.8% | 221,800 |
| 2022/03/29 | 6,230 | 6,230 | 6,140 | 6,170 | -70 | -1.1% | 196,500 |
| 2022/03/28 | 6,320 | 6,320 | 6,220 | 6,240 | -120 | -1.9% | 129,000 |
| 2022/03/25 | 6,360 | 6,430 | 6,330 | 6,360 | ±0 | ±0% | 95,200 |
| 2022/03/24 | 6,320 | 6,370 | 6,230 | 6,360 | -50 | -0.8% | 163,800 |
| 2022/03/23 | 6,270 | 6,420 | 6,240 | 6,410 | +170 | +2.7% | 160,400 |
| 2022/03/22 | 6,390 | 6,390 | 6,220 | 6,240 | -120 | -1.9% | 185,700 |
| 2022/03/18 | 6,320 | 6,440 | 6,320 | 6,360 | +50 | +0.8% | 193,800 |
| 2022/03/17 | 6,330 | 6,340 | 6,140 | 6,310 | +30 | +0.5% | 191,700 |
| 2022/03/16 | 6,430 | 6,460 | 6,280 | 6,280 | -40 | -0.6% | 168,200 |
| 2022/03/15 | 6,170 | 6,330 | 6,170 | 6,320 | +180 | +2.9% | 135,900 |
| 2022/03/14 | 6,230 | 6,230 | 6,080 | 6,140 | -70 | -1.1% | 137,000 |
| 2022/03/11 | 6,300 | 6,340 | 6,180 | 6,210 | -200 | -3.1% | 138,900 |
| 2022/03/10 | 6,290 | 6,440 | 6,280 | 6,410 | +190 | +3.1% | 139,100 |
| 2022/03/09 | 6,220 | 6,300 | 6,160 | 6,220 | ±0 | ±0% | 135,100 |
| 2022/03/08 | 6,600 | 6,620 | 6,200 | 6,220 | -370 | -5.6% | 228,300 |
| 2022/03/07 | 6,450 | 6,620 | 6,450 | 6,590 | +70 | +1.1% | 140,900 |
| 2022/03/04 | 6,650 | 6,670 | 6,480 | 6,520 | -200 | -3% | 151,100 |
| 2022/03/03 | 6,780 | 6,850 | 6,680 | 6,720 | +40 | +0.6% | 185,400 |
| 2022/03/02 | 6,540 | 6,800 | 6,540 | 6,680 | +80 | +1.2% | 234,700 |
| 2022/03/01 | 6,630 | 6,650 | 6,560 | 6,600 | ±0 | ±0% | 134,700 |
| 2022/02/28 | 6,440 | 6,630 | 6,410 | 6,600 | +190 | +3% | 165,000 |
| 2022/02/25 | 6,620 | 6,640 | 6,370 | 6,410 | -160 | -2.4% | 132,200 |
| 2022/02/24 | 6,570 | 6,620 | 6,510 | 6,570 | -80 | -1.2% | 150,000 |
| 2022/02/22 | 6,610 | 6,670 | 6,580 | 6,650 | -60 | -0.9% | 99,500 |
| 2022/02/21 | 6,670 | 6,730 | 6,610 | 6,710 | -50 | -0.7% | 72,000 |
| 2022/02/18 | 6,650 | 6,780 | 6,620 | 6,760 | +30 | +0.4% | 86,100 |
| 2022/02/17 | 6,750 | 6,780 | 6,660 | 6,730 | +10 | +0.1% | 126,400 |
| 2022/02/16 | 6,890 | 6,890 | 6,720 | 6,720 | +10 | +0.1% | 168,800 |
| 2022/02/15 | 6,630 | 6,710 | 6,600 | 6,710 | +140 | +2.1% | 163,100 |
| 2022/02/14 | 6,620 | 6,670 | 6,560 | 6,570 | -50 | -0.8% | 144,900 |
| 2022/02/10 | 6,550 | 6,650 | 6,540 | 6,620 | +110 | +1.7% | 147,200 |
| 2022/02/09 | 6,530 | 6,560 | 6,410 | 6,510 | +70 | +1.1% | 168,600 |
| 2022/02/08 | 6,290 | 6,470 | 6,250 | 6,440 | +220 | +3.5% | 172,300 |
| 2022/02/07 | 6,280 | 6,310 | 6,160 | 6,220 | -60 | -1% | 97,900 |
| 2022/02/04 | 6,260 | 6,320 | 6,160 | 6,280 | +120 | +1.9% | 138,300 |
| 2022/02/03 | 6,210 | 6,260 | 6,150 | 6,160 | -70 | -1.1% | 98,800 |
| 2022/02/02 | 6,180 | 6,260 | 6,080 | 6,230 | +50 | +0.8% | 144,400 |
| 2022/02/01 | 6,160 | 6,240 | 6,130 | 6,180 | +20 | +0.3% | 97,800 |
| 2022/01/31 | 6,140 | 6,190 | 6,110 | 6,160 | -50 | -0.8% | 97,900 |
| 2022/01/28 | 6,160 | 6,220 | 6,140 | 6,210 | +170 | +2.8% | 113,500 |
| 2022/01/27 | 6,250 | 6,250 | 6,030 | 6,040 | -260 | -4.1% | 162,100 |
| 2022/01/26 | 6,310 | 6,450 | 6,300 | 6,300 | -80 | -1.3% | 93,200 |
751～
800
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
