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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 5,200 | 5,330 | 4,795 | 4,875 | -185 | -3.7% | 380,900 |
| 2020/03/23 | 4,965 | 5,110 | 4,860 | 5,060 | +135 | +2.7% | 460,800 |
| 2020/03/19 | 4,825 | 5,030 | 4,760 | 4,925 | +280 | +6% | 374,000 |
| 2020/03/18 | 4,470 | 4,820 | 4,455 | 4,645 | +265 | +6.1% | 501,700 |
| 2020/03/17 | 3,980 | 4,405 | 3,945 | 4,380 | +330 | +8.1% | 419,100 |
| 2020/03/16 | 4,090 | 4,240 | 4,030 | 4,050 | -35 | -0.9% | 272,100 |
| 2020/03/13 | 4,030 | 4,175 | 3,910 | 4,085 | -295 | -6.7% | 437,300 |
| 2020/03/12 | 4,425 | 4,490 | 4,300 | 4,380 | -185 | -4.1% | 338,300 |
| 2020/03/11 | 4,590 | 4,710 | 4,565 | 4,565 | -25 | -0.5% | 240,400 |
| 2020/03/10 | 4,510 | 4,615 | 4,395 | 4,590 | +10 | +0.2% | 285,300 |
| 2020/03/09 | 4,685 | 4,715 | 4,540 | 4,580 | -245 | -5.1% | 195,200 |
| 2020/03/06 | 4,910 | 4,940 | 4,815 | 4,825 | -150 | -3% | 183,100 |
| 2020/03/05 | 4,965 | 4,990 | 4,890 | 4,975 | +65 | +1.3% | 249,100 |
| 2020/03/04 | 4,910 | 4,975 | 4,905 | 4,910 | -10 | -0.2% | 221,500 |
| 2020/03/03 | 4,990 | 5,100 | 4,905 | 4,920 | ±0 | ±0% | 256,600 |
| 2020/03/02 | 4,715 | 4,935 | 4,705 | 4,920 | +160 | +3.4% | 226,800 |
| 2020/02/28 | 4,800 | 4,815 | 4,715 | 4,760 | -185 | -3.7% | 244,900 |
| 2020/02/27 | 5,080 | 5,090 | 4,930 | 4,945 | -155 | -3% | 214,300 |
| 2020/02/26 | 5,090 | 5,120 | 5,040 | 5,100 | -50 | -1% | 177,500 |
| 2020/02/25 | 5,260 | 5,280 | 5,150 | 5,150 | -280 | -5.2% | 233,300 |
| 2020/02/21 | 5,430 | 5,480 | 5,420 | 5,430 | -40 | -0.7% | 121,500 |
| 2020/02/20 | 5,540 | 5,540 | 5,460 | 5,470 | -40 | -0.7% | 79,500 |
| 2020/02/19 | 5,500 | 5,560 | 5,480 | 5,510 | +80 | +1.5% | 131,500 |
| 2020/02/18 | 5,490 | 5,510 | 5,400 | 5,430 | -70 | -1.3% | 130,000 |
| 2020/02/17 | 5,470 | 5,550 | 5,430 | 5,500 | -40 | -0.7% | 108,200 |
| 2020/02/14 | 5,420 | 5,550 | 5,410 | 5,540 | +120 | +2.2% | 171,200 |
| 2020/02/13 | 5,420 | 5,440 | 5,360 | 5,420 | -20 | -0.4% | 93,200 |
| 2020/02/12 | 5,480 | 5,480 | 5,420 | 5,440 | -20 | -0.4% | 73,100 |
| 2020/02/10 | 5,400 | 5,460 | 5,380 | 5,460 | +10 | +0.2% | 88,900 |
| 2020/02/07 | 5,520 | 5,520 | 5,430 | 5,450 | -80 | -1.4% | 76,700 |
| 2020/02/06 | 5,500 | 5,570 | 5,490 | 5,530 | +50 | +0.9% | 168,000 |
| 2020/02/05 | 5,490 | 5,500 | 5,430 | 5,480 | +10 | +0.2% | 109,200 |
| 2020/02/04 | 5,370 | 5,480 | 5,330 | 5,470 | +120 | +2.2% | 123,600 |
| 2020/02/03 | 5,280 | 5,370 | 5,270 | 5,350 | ±0 | ±0% | 108,300 |
| 2020/01/31 | 5,310 | 5,390 | 5,290 | 5,350 | +90 | +1.7% | 94,400 |
| 2020/01/30 | 5,280 | 5,320 | 5,230 | 5,260 | -70 | -1.3% | 111,000 |
| 2020/01/29 | 5,350 | 5,350 | 5,300 | 5,330 | -20 | -0.4% | 102,900 |
| 2020/01/28 | 5,270 | 5,380 | 5,270 | 5,350 | +10 | +0.2% | 151,800 |
| 2020/01/27 | 5,290 | 5,340 | 5,230 | 5,340 | -10 | -0.2% | 144,000 |
| 2020/01/24 | 5,300 | 5,380 | 5,290 | 5,350 | +10 | +0.2% | 117,200 |
| 2020/01/23 | 5,300 | 5,360 | 5,280 | 5,340 | -30 | -0.6% | 110,300 |
| 2020/01/22 | 5,290 | 5,370 | 5,290 | 5,370 | +40 | +0.8% | 124,500 |
| 2020/01/21 | 5,390 | 5,390 | 5,320 | 5,330 | -40 | -0.7% | 71,200 |
| 2020/01/20 | 5,360 | 5,400 | 5,350 | 5,370 | ±0 | ±0% | 80,200 |
| 2020/01/17 | 5,460 | 5,460 | 5,350 | 5,370 | -70 | -1.3% | 147,200 |
| 2020/01/16 | 5,520 | 5,520 | 5,420 | 5,440 | -40 | -0.7% | 108,100 |
| 2020/01/15 | 5,540 | 5,550 | 5,480 | 5,480 | -100 | -1.8% | 96,600 |
| 2020/01/14 | 5,540 | 5,580 | 5,510 | 5,580 | -20 | -0.4% | 126,300 |
| 2020/01/10 | 5,530 | 5,600 | 5,530 | 5,600 | +90 | +1.6% | 83,000 |
| 2020/01/09 | 5,470 | 5,530 | 5,470 | 5,510 | +100 | +1.8% | 71,900 |
1251～
1300
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
