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 |
|---|---|---|---|---|---|---|---|
| 2020/05/12 | 6,120 | 6,190 | 6,090 | 6,130 | +40 | +0.7% | 222,400 |
| 2020/05/11 | 6,130 | 6,150 | 6,040 | 6,090 | +60 | +1% | 191,900 |
| 2020/05/08 | 6,090 | 6,120 | 5,980 | 6,030 | +30 | +0.5% | 291,500 |
| 2020/05/07 | 5,940 | 6,010 | 5,910 | 6,000 | ±0 | ±0% | 281,400 |
| 2020/05/01 | 6,000 | 6,090 | 5,950 | 6,000 | +20 | +0.3% | 223,200 |
| 2020/04/30 | 6,120 | 6,150 | 5,920 | 5,980 | -180 | -2.9% | 440,700 |
| 2020/04/28 | 6,200 | 6,230 | 6,110 | 6,160 | ±0 | ±0% | 399,300 |
| 2020/04/27 | 6,380 | 6,380 | 6,150 | 6,160 | -210 | -3.3% | 896,100 |
| 2020/04/24 | 6,320 | 6,370 | 6,150 | 6,370 | +100 | +1.6% | 495,100 |
| 2020/04/23 | 6,350 | 6,400 | 6,200 | 6,270 | -30 | -0.5% | 314,700 |
| 2020/04/22 | 6,220 | 6,350 | 6,190 | 6,300 | +70 | +1.1% | 347,500 |
| 2020/04/21 | 6,100 | 6,250 | 6,080 | 6,230 | +30 | +0.5% | 215,200 |
| 2020/04/20 | 6,200 | 6,270 | 6,160 | 6,200 | -90 | -1.4% | 266,600 |
| 2020/04/17 | 6,340 | 6,370 | 6,130 | 6,290 | +40 | +0.6% | 379,500 |
| 2020/04/16 | 6,070 | 6,250 | 6,060 | 6,250 | +140 | +2.3% | 309,700 |
| 2020/04/15 | 6,050 | 6,150 | 6,050 | 6,110 | +70 | +1.2% | 339,300 |
| 2020/04/14 | 5,920 | 6,050 | 5,900 | 6,040 | +160 | +2.7% | 269,900 |
| 2020/04/13 | 5,830 | 5,940 | 5,820 | 5,880 | +10 | +0.2% | 218,500 |
| 2020/04/10 | 5,890 | 5,890 | 5,800 | 5,870 | -30 | -0.5% | 265,700 |
| 2020/04/09 | 5,930 | 6,010 | 5,770 | 5,900 | -90 | -1.5% | 458,500 |
| 2020/04/08 | 5,890 | 6,060 | 5,880 | 5,990 | +100 | +1.7% | 412,800 |
| 2020/04/07 | 5,900 | 5,970 | 5,820 | 5,890 | +20 | +0.3% | 283,300 |
| 2020/04/06 | 5,670 | 5,910 | 5,670 | 5,870 | +200 | +3.5% | 333,500 |
| 2020/04/03 | 5,530 | 5,770 | 5,530 | 5,670 | +140 | +2.5% | 331,400 |
| 2020/04/02 | 5,650 | 5,770 | 5,510 | 5,530 | -150 | -2.6% | 253,600 |
| 2020/04/01 | 5,650 | 5,770 | 5,590 | 5,680 | -40 | -0.7% | 431,500 |
| 2020/03/31 | 5,840 | 5,910 | 5,710 | 5,720 | -130 | -2.2% | 372,900 |
| 2020/03/30 | 5,580 | 5,870 | 5,520 | 5,850 | +190 | +3.4% | 414,400 |
| 2020/03/27 | 5,350 | 5,660 | 5,340 | 5,660 | +400 | +7.6% | 477,400 |
| 2020/03/26 | 4,985 | 5,370 | 4,935 | 5,260 | +260 | +5.2% | 390,400 |
| 2020/03/25 | 5,000 | 5,120 | 4,815 | 5,000 | +125 | +2.6% | 336,000 |
| 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 |
1251～
1300
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 | 318,900円 | +3.7% | +11.9% | 1.51% | 23.49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 | 331,600円 | +3.4% | +6.8% | 2.80% | 14.58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 | 500,000円 | +4.2% | +32.5% | 6.40% | 16.20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 | 288,400円 | -2.2% | -37.6% | 1.66% | 18.89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 | 273,600円 | +5.6% | +4.7% | 1.75% | 19.72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
