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 |
|---|---|---|---|---|---|---|---|
| 2020/07/21 | 6,240 | 6,290 | 6,220 | 6,240 | +10 | +0.2% | 135,300 |
| 2020/07/20 | 6,220 | 6,250 | 6,150 | 6,230 | +20 | +0.3% | 134,500 |
| 2020/07/17 | 6,130 | 6,230 | 6,110 | 6,210 | +80 | +1.3% | 188,500 |
| 2020/07/16 | 6,270 | 6,270 | 6,100 | 6,130 | -210 | -3.3% | 261,500 |
| 2020/07/15 | 6,230 | 6,350 | 6,180 | 6,340 | +150 | +2.4% | 238,300 |
| 2020/07/14 | 6,250 | 6,290 | 6,120 | 6,190 | -50 | -0.8% | 181,200 |
| 2020/07/13 | 6,240 | 6,260 | 6,110 | 6,240 | +60 | +1% | 147,500 |
| 2020/07/10 | 6,190 | 6,250 | 6,130 | 6,180 | -20 | -0.3% | 240,300 |
| 2020/07/09 | 6,240 | 6,240 | 6,080 | 6,200 | -70 | -1.1% | 289,900 |
| 2020/07/08 | 6,200 | 6,350 | 6,170 | 6,270 | +80 | +1.3% | 330,000 |
| 2020/07/07 | 6,100 | 6,190 | 6,030 | 6,190 | +120 | +2% | 210,300 |
| 2020/07/06 | 6,020 | 6,100 | 6,000 | 6,070 | +50 | +0.8% | 126,400 |
| 2020/07/03 | 5,970 | 6,030 | 5,960 | 6,020 | +40 | +0.7% | 98,200 |
| 2020/07/02 | 6,000 | 6,060 | 5,950 | 5,980 | +20 | +0.3% | 255,900 |
| 2020/07/01 | 6,120 | 6,120 | 5,940 | 5,960 | -120 | -2% | 226,300 |
| 2020/06/30 | 6,170 | 6,200 | 6,050 | 6,080 | -150 | -2.4% | 316,400 |
| 2020/06/29 | 6,170 | 6,260 | 6,150 | 6,230 | ±0 | ±0% | 173,500 |
| 2020/06/26 | 6,220 | 6,260 | 6,140 | 6,230 | ±0 | ±0% | 165,300 |
| 2020/06/25 | 6,180 | 6,230 | 6,150 | 6,230 | +30 | +0.5% | 143,100 |
| 2020/06/24 | 6,230 | 6,240 | 6,160 | 6,200 | +10 | +0.2% | 166,100 |
| 2020/06/23 | 6,180 | 6,230 | 6,050 | 6,190 | ±0 | ±0% | 213,600 |
| 2020/06/22 | 6,160 | 6,210 | 6,140 | 6,190 | -20 | -0.3% | 152,900 |
| 2020/06/19 | 6,130 | 6,230 | 6,090 | 6,210 | +100 | +1.6% | 340,600 |
| 2020/06/18 | 6,140 | 6,200 | 6,070 | 6,110 | -30 | -0.5% | 210,700 |
| 2020/06/17 | 6,110 | 6,170 | 6,050 | 6,140 | +50 | +0.8% | 261,400 |
| 2020/06/16 | 6,320 | 6,340 | 6,050 | 6,090 | +30 | +0.5% | 477,100 |
| 2020/06/15 | 6,130 | 6,260 | 6,060 | 6,060 | -10 | -0.2% | 337,200 |
| 2020/06/12 | 6,000 | 6,130 | 5,950 | 6,070 | -20 | -0.3% | 361,300 |
| 2020/06/11 | 6,110 | 6,160 | 6,060 | 6,090 | ±0 | ±0% | 186,000 |
| 2020/06/10 | 6,250 | 6,290 | 6,080 | 6,090 | -100 | -1.6% | 226,800 |
| 2020/06/09 | 6,050 | 6,190 | 6,050 | 6,190 | +160 | +2.7% | 296,000 |
| 2020/06/08 | 6,170 | 6,190 | 5,970 | 6,030 | -290 | -4.6% | 486,900 |
| 2020/06/05 | 6,520 | 6,530 | 6,280 | 6,320 | -220 | -3.4% | 380,100 |
| 2020/06/04 | 6,320 | 6,540 | 6,270 | 6,540 | +240 | +3.8% | 450,200 |
| 2020/06/03 | 6,390 | 6,420 | 6,190 | 6,300 | -50 | -0.8% | 338,600 |
| 2020/06/02 | 6,240 | 6,360 | 6,230 | 6,350 | +150 | +2.4% | 356,000 |
| 2020/06/01 | 6,160 | 6,220 | 6,070 | 6,200 | +20 | +0.3% | 354,300 |
| 2020/05/29 | 6,200 | 6,260 | 6,100 | 6,180 | +60 | +1% | 3,488,200 |
| 2020/05/28 | 5,910 | 6,120 | 5,850 | 6,120 | +180 | +3% | 518,300 |
| 2020/05/27 | 5,980 | 6,020 | 5,860 | 5,940 | -90 | -1.5% | 594,600 |
| 2020/05/26 | 5,970 | 6,040 | 5,870 | 6,030 | +50 | +0.8% | 347,300 |
| 2020/05/25 | 6,070 | 6,070 | 5,900 | 5,980 | -40 | -0.7% | 376,700 |
| 2020/05/22 | 6,040 | 6,090 | 5,970 | 6,020 | -20 | -0.3% | 237,400 |
| 2020/05/21 | 6,140 | 6,150 | 6,020 | 6,040 | -100 | -1.6% | 211,000 |
| 2020/05/20 | 6,100 | 6,190 | 6,080 | 6,140 | +40 | +0.7% | 273,500 |
| 2020/05/19 | 6,090 | 6,100 | 6,020 | 6,100 | +90 | +1.5% | 275,700 |
| 2020/05/18 | 6,070 | 6,090 | 5,960 | 6,010 | -50 | -0.8% | 314,500 |
| 2020/05/15 | 6,050 | 6,100 | 5,930 | 6,060 | -40 | -0.7% | 311,200 |
| 2020/05/14 | 6,200 | 6,220 | 6,100 | 6,100 | -90 | -1.5% | 275,200 |
| 2020/05/13 | 6,150 | 6,200 | 6,060 | 6,190 | +60 | +1% | 422,600 |
1201～
1250
件表示中 / 3723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 | 319,200円 | +3.7% | +11.9% | 1.50% | 23.52倍 | 2.11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 |
| 森永乳 | 331,300円 | +3.4% | +6.8% | 2.81% | 14.56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 |
| 伊藤米久 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.19倍 | 0.99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 | 288,500円 | -2.2% | -37.6% | 1.66% | 18.90倍 | 1.43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 |
| ハウス食Ｇ | 273,200円 | +5.6% | +4.7% | 1.76% | 19.70倍 | 0.87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
