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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 5,440 | 5,450 | 5,400 | 5,430 | ±0 | ±0% | 167,400 |
| 2019/04/16 | 5,500 | 5,520 | 5,420 | 5,430 | -50 | -0.9% | 183,600 |
| 2019/04/15 | 5,480 | 5,510 | 5,450 | 5,480 | +30 | +0.6% | 219,500 |
| 2019/04/12 | 5,470 | 5,480 | 5,400 | 5,450 | -20 | -0.4% | 157,700 |
| 2019/04/11 | 5,440 | 5,480 | 5,430 | 5,470 | ±0 | ±0% | 133,600 |
| 2019/04/10 | 5,510 | 5,520 | 5,460 | 5,470 | -60 | -1.1% | 187,100 |
| 2019/04/09 | 5,480 | 5,530 | 5,430 | 5,530 | +10 | +0.2% | 165,500 |
| 2019/04/08 | 5,500 | 5,560 | 5,480 | 5,520 | +60 | +1.1% | 171,300 |
| 2019/04/05 | 5,530 | 5,550 | 5,460 | 5,460 | -80 | -1.4% | 210,800 |
| 2019/04/04 | 5,580 | 5,580 | 5,540 | 5,540 | -70 | -1.2% | 193,100 |
| 2019/04/03 | 5,600 | 5,630 | 5,570 | 5,610 | -30 | -0.5% | 171,300 |
| 2019/04/02 | 5,800 | 5,810 | 5,640 | 5,640 | -140 | -2.4% | 250,500 |
| 2019/04/01 | 5,800 | 5,840 | 5,740 | 5,780 | +30 | +0.5% | 289,300 |
| 2019/03/29 | 5,650 | 5,750 | 5,630 | 5,750 | +190 | +3.4% | 436,700 |
| 2019/03/28 | 5,550 | 5,580 | 5,520 | 5,560 | -40 | -0.7% | 240,300 |
| 2019/03/27 | 5,600 | 5,650 | 5,570 | 5,600 | +10 | +0.2% | 263,200 |
| 2019/03/26 | 5,490 | 5,630 | 5,480 | 5,590 | +160 | +2.9% | 356,300 |
| 2019/03/25 | 5,460 | 5,490 | 5,420 | 5,430 | -100 | -1.8% | 192,600 |
| 2019/03/22 | 5,530 | 5,560 | 5,480 | 5,530 | +10 | +0.2% | 210,300 |
| 2019/03/20 | 5,390 | 5,520 | 5,390 | 5,520 | +110 | +2% | 204,800 |
| 2019/03/19 | 5,430 | 5,430 | 5,370 | 5,410 | -30 | -0.6% | 105,600 |
| 2019/03/18 | 5,450 | 5,460 | 5,390 | 5,440 | +30 | +0.6% | 125,400 |
| 2019/03/15 | 5,300 | 5,410 | 5,300 | 5,410 | +110 | +2.1% | 214,500 |
| 2019/03/14 | 5,320 | 5,330 | 5,280 | 5,300 | +50 | +1% | 107,300 |
| 2019/03/13 | 5,300 | 5,350 | 5,230 | 5,250 | -50 | -0.9% | 272,500 |
| 2019/03/12 | 5,250 | 5,300 | 5,240 | 5,300 | +80 | +1.5% | 138,000 |
| 2019/03/11 | 5,200 | 5,250 | 5,180 | 5,220 | +70 | +1.4% | 129,600 |
| 2019/03/08 | 5,150 | 5,190 | 5,140 | 5,150 | -20 | -0.4% | 173,900 |
| 2019/03/07 | 5,170 | 5,230 | 5,130 | 5,170 | +20 | +0.4% | 155,700 |
| 2019/03/06 | 5,140 | 5,180 | 5,110 | 5,150 | +40 | +0.8% | 155,600 |
| 2019/03/05 | 5,150 | 5,170 | 5,090 | 5,110 | -90 | -1.7% | 144,600 |
| 2019/03/04 | 5,200 | 5,270 | 5,140 | 5,200 | +190 | +3.8% | 290,400 |
| 2019/03/01 | 5,010 | 5,070 | 4,985 | 5,010 | -30 | -0.6% | 157,100 |
| 2019/02/28 | 5,050 | 5,070 | 5,010 | 5,040 | -20 | -0.4% | 224,300 |
| 2019/02/27 | 5,160 | 5,190 | 4,995 | 5,060 | -70 | -1.4% | 298,400 |
| 2019/02/26 | 5,200 | 5,240 | 5,120 | 5,130 | -110 | -2.1% | 129,100 |
| 2019/02/25 | 5,200 | 5,280 | 5,200 | 5,240 | +80 | +1.6% | 180,000 |
| 2019/02/22 | 5,180 | 5,190 | 5,140 | 5,160 | -30 | -0.6% | 77,400 |
| 2019/02/21 | 5,160 | 5,190 | 5,140 | 5,190 | +40 | +0.8% | 122,300 |
| 2019/02/20 | 5,120 | 5,170 | 5,120 | 5,150 | ±0 | ±0% | 99,500 |
| 2019/02/19 | 5,110 | 5,190 | 5,080 | 5,150 | +60 | +1.2% | 174,400 |
| 2019/02/18 | 5,040 | 5,110 | 5,010 | 5,090 | +125 | +2.5% | 198,000 |
| 2019/02/15 | 5,040 | 5,060 | 4,955 | 4,965 | -115 | -2.3% | 181,100 |
| 2019/02/14 | 5,070 | 5,140 | 5,060 | 5,080 | +40 | +0.8% | 160,400 |
| 2019/02/13 | 5,070 | 5,080 | 5,020 | 5,040 | -30 | -0.6% | 125,900 |
| 2019/02/12 | 4,995 | 5,070 | 4,995 | 5,070 | +105 | +2.1% | 166,200 |
| 2019/02/08 | 4,990 | 5,020 | 4,950 | 4,965 | -75 | -1.5% | 138,700 |
| 2019/02/07 | 5,130 | 5,130 | 5,030 | 5,040 | -50 | -1% | 97,300 |
| 2019/02/06 | 5,090 | 5,140 | 5,060 | 5,090 | +20 | +0.4% | 126,900 |
| 2019/02/05 | 5,050 | 5,120 | 5,030 | 5,070 | +10 | +0.2% | 167,300 |
1551～
1600
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 | 346,900円 | +3.7% | +11.9% | 1.38% | 25.57倍 | 2.30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 | 339,400円 | +19.2% | - | 1.53% | 17.68倍 | 1.39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 | 329,000円 | +3.4% | +6.8% | 2.83% | 14.27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 | 187,000円 | +10.1% | +11.5% | 1.87% | 21.55倍 | 7.21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
