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 |
|---|---|---|---|---|---|---|---|
| 2020/02/18 | 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 |
| 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 |
1351～
1400
件表示中 / 3769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 | 345,600円 | +3.7% | +11.9% | 1.39% | 25.47倍 | 2.29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 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12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 |
| 不二製油 | 352,200円 | +19.2% | - | 1.48% | 18.35倍 | 1.44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 | 330,300円 | +3.4% | +6.8% | 2.82% | 14.33倍 | 1.02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 | 185,500円 | +10.1% | +11.5% | 1.89% | 21.38倍 | 7.15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 |
市場注目の銘柄
チャート関連のコラム
