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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 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 |
851～
900
件表示中 / 3768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 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 森永乳 | 336,600円 | +3.4% | +6.8% | 2.76% | 14.60倍 | 1.04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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
