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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 6,350 | 6,380 | 6,210 | 6,380 | +80 | +1.3% | 113,200 |
| 2022/01/24 | 6,330 | 6,330 | 6,210 | 6,300 | -30 | -0.5% | 133,000 |
| 2022/01/21 | 6,160 | 6,330 | 6,130 | 6,330 | +170 | +2.8% | 111,500 |
| 2022/01/20 | 6,010 | 6,220 | 6,000 | 6,160 | +50 | +0.8% | 121,600 |
| 2022/01/19 | 6,130 | 6,170 | 6,080 | 6,110 | -120 | -1.9% | 122,200 |
| 2022/01/18 | 6,350 | 6,350 | 6,200 | 6,230 | -60 | -1% | 122,400 |
| 2022/01/17 | 6,180 | 6,300 | 6,180 | 6,290 | +140 | +2.3% | 109,500 |
| 2022/01/14 | 6,140 | 6,180 | 6,080 | 6,150 | +10 | +0.2% | 125,300 |
| 2022/01/13 | 6,350 | 6,360 | 6,130 | 6,140 | -190 | -3% | 114,900 |
| 2022/01/12 | 6,270 | 6,370 | 6,230 | 6,330 | +90 | +1.4% | 152,500 |
| 2022/01/11 | 6,230 | 6,270 | 6,140 | 6,240 | -20 | -0.3% | 132,100 |
| 2022/01/07 | 6,180 | 6,300 | 6,140 | 6,260 | +30 | +0.5% | 166,600 |
| 2022/01/06 | 6,260 | 6,330 | 6,190 | 6,230 | -50 | -0.8% | 171,300 |
| 2022/01/05 | 6,260 | 6,360 | 6,210 | 6,280 | +60 | +1% | 215,900 |
| 2022/01/04 | 6,120 | 6,250 | 6,040 | 6,220 | +180 | +3% | 206,400 |
| 2021/12/30 | 6,100 | 6,150 | 5,990 | 6,040 | -130 | -2.1% | 229,300 |
| 2021/12/29 | 6,200 | 6,260 | 6,160 | 6,170 | -20 | -0.3% | 134,200 |
| 2021/12/28 | 6,170 | 6,210 | 6,140 | 6,190 | +50 | +0.8% | 114,100 |
| 2021/12/27 | 6,150 | 6,170 | 6,120 | 6,140 | +10 | +0.2% | 80,600 |
| 2021/12/24 | 6,220 | 6,220 | 6,120 | 6,130 | -70 | -1.1% | 55,400 |
| 2021/12/23 | 6,260 | 6,260 | 6,170 | 6,200 | +40 | +0.6% | 92,700 |
| 2021/12/22 | 6,160 | 6,180 | 6,100 | 6,160 | ±0 | ±0% | 117,300 |
| 2021/12/21 | 6,210 | 6,220 | 6,140 | 6,160 | +50 | +0.8% | 147,100 |
| 2021/12/20 | 6,010 | 6,110 | 6,010 | 6,110 | +40 | +0.7% | 114,700 |
| 2021/12/17 | 6,110 | 6,170 | 6,030 | 6,070 | -60 | -1% | 167,600 |
| 2021/12/16 | 6,120 | 6,160 | 6,100 | 6,130 | +80 | +1.3% | 116,400 |
| 2021/12/15 | 5,990 | 6,130 | 5,980 | 6,050 | -30 | -0.5% | 119,500 |
| 2021/12/14 | 6,070 | 6,120 | 6,050 | 6,080 | -110 | -1.8% | 129,700 |
| 2021/12/13 | 6,260 | 6,270 | 6,190 | 6,190 | -20 | -0.3% | 118,300 |
| 2021/12/10 | 6,320 | 6,350 | 6,210 | 6,210 | -120 | -1.9% | 110,000 |
| 2021/12/09 | 6,400 | 6,460 | 6,310 | 6,330 | -80 | -1.2% | 140,900 |
| 2021/12/08 | 6,490 | 6,520 | 6,410 | 6,410 | -30 | -0.5% | 146,100 |
| 2021/12/07 | 6,270 | 6,470 | 6,230 | 6,440 | +180 | +2.9% | 169,900 |
| 2021/12/06 | 6,350 | 6,420 | 6,260 | 6,260 | -30 | -0.5% | 177,000 |
| 2021/12/03 | 6,070 | 6,350 | 5,970 | 6,290 | +220 | +3.6% | 311,800 |
| 2021/12/02 | 6,350 | 6,470 | 6,050 | 6,070 | -470 | -7.2% | 396,100 |
| 2021/12/01 | 6,630 | 6,670 | 6,500 | 6,540 | -130 | -1.9% | 221,700 |
| 2021/11/30 | 6,870 | 6,990 | 6,660 | 6,670 | -190 | -2.8% | 281,800 |
| 2021/11/29 | 7,010 | 7,050 | 6,840 | 6,860 | -270 | -3.8% | 135,400 |
| 2021/11/26 | 7,180 | 7,210 | 7,100 | 7,130 | -170 | -2.3% | 127,800 |
| 2021/11/25 | 7,420 | 7,440 | 7,300 | 7,300 | -120 | -1.6% | 56,800 |
| 2021/11/24 | 7,490 | 7,540 | 7,410 | 7,420 | -130 | -1.7% | 90,000 |
| 2021/11/22 | 7,500 | 7,570 | 7,460 | 7,550 | +10 | +0.1% | 78,300 |
| 2021/11/19 | 7,520 | 7,580 | 7,480 | 7,540 | +20 | +0.3% | 69,400 |
| 2021/11/18 | 7,480 | 7,580 | 7,460 | 7,520 | +20 | +0.3% | 77,500 |
| 2021/11/17 | 7,600 | 7,640 | 7,470 | 7,500 | -180 | -2.3% | 108,400 |
| 2021/11/16 | 7,740 | 7,810 | 7,660 | 7,680 | -60 | -0.8% | 132,700 |
| 2021/11/15 | 7,700 | 7,780 | 7,690 | 7,740 | +80 | +1% | 85,800 |
| 2021/11/12 | 7,470 | 7,670 | 7,470 | 7,660 | +240 | +3.2% | 110,700 |
| 2021/11/11 | 7,380 | 7,450 | 7,330 | 7,420 | -60 | -0.8% | 72,100 |
801～
850
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
