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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 5,400 | 5,440 | 5,340 | 5,410 | -80 | -1.5% | 129,600 |
| 2020/01/07 | 5,360 | 5,500 | 5,360 | 5,490 | +150 | +2.8% | 108,500 |
| 2020/01/06 | 5,380 | 5,400 | 5,340 | 5,340 | -140 | -2.6% | 161,100 |
| 2019/12/30 | 5,550 | 5,560 | 5,480 | 5,480 | -70 | -1.3% | 130,500 |
| 2019/12/27 | 5,590 | 5,590 | 5,540 | 5,550 | -10 | -0.2% | 54,000 |
| 2019/12/26 | 5,520 | 5,560 | 5,510 | 5,560 | +60 | +1.1% | 75,500 |
| 2019/12/25 | 5,550 | 5,560 | 5,500 | 5,500 | -40 | -0.7% | 76,900 |
| 2019/12/24 | 5,530 | 5,560 | 5,530 | 5,540 | +10 | +0.2% | 61,000 |
| 2019/12/23 | 5,560 | 5,560 | 5,530 | 5,530 | -20 | -0.4% | 58,300 |
| 2019/12/20 | 5,580 | 5,580 | 5,500 | 5,550 | +40 | +0.7% | 122,000 |
| 2019/12/19 | 5,520 | 5,550 | 5,500 | 5,510 | -30 | -0.5% | 92,600 |
| 2019/12/18 | 5,680 | 5,690 | 5,530 | 5,540 | -160 | -2.8% | 185,000 |
| 2019/12/17 | 5,730 | 5,740 | 5,660 | 5,700 | -40 | -0.7% | 129,000 |
| 2019/12/16 | 5,730 | 5,790 | 5,710 | 5,740 | +10 | +0.2% | 147,300 |
| 2019/12/13 | 5,680 | 5,750 | 5,650 | 5,730 | +100 | +1.8% | 246,400 |
| 2019/12/12 | 5,580 | 5,630 | 5,540 | 5,630 | +60 | +1.1% | 128,600 |
| 2019/12/11 | 5,560 | 5,590 | 5,520 | 5,570 | -20 | -0.4% | 119,400 |
| 2019/12/10 | 5,520 | 5,600 | 5,520 | 5,590 | +50 | +0.9% | 121,200 |
| 2019/12/09 | 5,600 | 5,600 | 5,530 | 5,540 | +10 | +0.2% | 164,900 |
| 2019/12/06 | 5,490 | 5,560 | 5,490 | 5,530 | +20 | +0.4% | 152,300 |
| 2019/12/05 | 5,440 | 5,530 | 5,420 | 5,510 | +70 | +1.3% | 129,200 |
| 2019/12/04 | 5,350 | 5,440 | 5,350 | 5,440 | +20 | +0.4% | 125,600 |
| 2019/12/03 | 5,460 | 5,470 | 5,330 | 5,420 | -120 | -2.2% | 249,800 |
| 2019/12/02 | 5,450 | 5,550 | 5,440 | 5,540 | +80 | +1.5% | 126,700 |
| 2019/11/29 | 5,450 | 5,520 | 5,450 | 5,460 | +10 | +0.2% | 102,900 |
| 2019/11/28 | 5,460 | 5,470 | 5,400 | 5,450 | -20 | -0.4% | 68,700 |
| 2019/11/27 | 5,530 | 5,530 | 5,460 | 5,470 | -20 | -0.4% | 91,500 |
| 2019/11/26 | 5,650 | 5,650 | 5,490 | 5,490 | -130 | -2.3% | 156,600 |
| 2019/11/25 | 5,590 | 5,660 | 5,570 | 5,620 | +80 | +1.4% | 145,700 |
| 2019/11/22 | 5,480 | 5,580 | 5,450 | 5,540 | +60 | +1.1% | 155,700 |
| 2019/11/21 | 5,450 | 5,490 | 5,390 | 5,480 | +50 | +0.9% | 109,400 |
| 2019/11/20 | 5,390 | 5,430 | 5,380 | 5,430 | +40 | +0.7% | 57,500 |
| 2019/11/19 | 5,370 | 5,400 | 5,360 | 5,390 | +20 | +0.4% | 52,600 |
| 2019/11/18 | 5,320 | 5,370 | 5,300 | 5,370 | +30 | +0.6% | 77,400 |
| 2019/11/15 | 5,300 | 5,360 | 5,300 | 5,340 | +60 | +1.1% | 59,800 |
| 2019/11/14 | 5,310 | 5,350 | 5,250 | 5,280 | -30 | -0.6% | 86,300 |
| 2019/11/13 | 5,380 | 5,380 | 5,310 | 5,310 | -50 | -0.9% | 75,100 |
| 2019/11/12 | 5,350 | 5,360 | 5,310 | 5,360 | +20 | +0.4% | 72,300 |
| 2019/11/11 | 5,310 | 5,350 | 5,310 | 5,340 | ±0 | ±0% | 77,900 |
| 2019/11/08 | 5,380 | 5,380 | 5,310 | 5,340 | +10 | +0.2% | 109,000 |
| 2019/11/07 | 5,320 | 5,350 | 5,280 | 5,330 | +20 | +0.4% | 80,700 |
| 2019/11/06 | 5,370 | 5,380 | 5,280 | 5,310 | -80 | -1.5% | 98,900 |
| 2019/11/05 | 5,330 | 5,390 | 5,300 | 5,390 | +90 | +1.7% | 118,300 |
| 2019/11/01 | 5,270 | 5,330 | 5,230 | 5,300 | +10 | +0.2% | 75,700 |
| 2019/10/31 | 5,330 | 5,330 | 5,270 | 5,290 | -20 | -0.4% | 81,600 |
| 2019/10/30 | 5,240 | 5,310 | 5,240 | 5,310 | +50 | +1% | 119,600 |
| 2019/10/29 | 5,300 | 5,320 | 5,250 | 5,260 | -30 | -0.6% | 110,600 |
| 2019/10/28 | 5,330 | 5,330 | 5,260 | 5,290 | -70 | -1.3% | 65,200 |
| 2019/10/25 | 5,310 | 5,370 | 5,290 | 5,360 | +100 | +1.9% | 120,600 |
| 2019/10/24 | 5,330 | 5,340 | 5,260 | 5,260 | -70 | -1.3% | 82,400 |
1301～
1350
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
