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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,920 | 4,940 | 4,805 | 4,840 | -65 | -1.3% | 161,200 |
| 2018/12/18 | 5,000 | 5,030 | 4,885 | 4,905 | -145 | -2.9% | 286,500 |
| 2018/12/17 | 5,050 | 5,070 | 5,010 | 5,050 | -10 | -0.2% | 131,100 |
| 2018/12/14 | 5,100 | 5,160 | 5,050 | 5,060 | -20 | -0.4% | 212,500 |
| 2018/12/13 | 5,080 | 5,130 | 5,020 | 5,080 | -20 | -0.4% | 179,200 |
| 2018/12/12 | 5,080 | 5,120 | 5,070 | 5,100 | +90 | +1.8% | 134,400 |
| 2018/12/11 | 5,030 | 5,060 | 5,000 | 5,010 | ±0 | ±0% | 122,400 |
| 2018/12/10 | 5,060 | 5,110 | 5,000 | 5,010 | -150 | -2.9% | 207,900 |
| 2018/12/07 | 5,080 | 5,180 | 5,030 | 5,160 | +140 | +2.8% | 197,000 |
| 2018/12/06 | 4,980 | 5,040 | 4,965 | 5,020 | +10 | +0.2% | 175,200 |
| 2018/12/05 | 4,870 | 5,080 | 4,845 | 5,010 | +140 | +2.9% | 368,600 |
| 2018/12/04 | 4,980 | 5,020 | 4,845 | 4,870 | -310 | -6% | 582,100 |
| 2018/12/03 | 5,270 | 5,280 | 5,130 | 5,180 | -30 | -0.6% | 293,500 |
| 2018/11/30 | 5,070 | 5,230 | 5,070 | 5,210 | +140 | +2.8% | 496,100 |
| 2018/11/29 | 5,210 | 5,220 | 5,060 | 5,070 | -140 | -2.7% | 237,700 |
| 2018/11/28 | 5,220 | 5,230 | 5,170 | 5,210 | -20 | -0.4% | 145,600 |
| 2018/11/27 | 5,230 | 5,250 | 5,200 | 5,230 | +30 | +0.6% | 147,100 |
| 2018/11/26 | 5,290 | 5,310 | 5,200 | 5,200 | -90 | -1.7% | 136,000 |
| 2018/11/22 | 5,150 | 5,310 | 5,150 | 5,290 | +90 | +1.7% | 192,000 |
| 2018/11/21 | 5,230 | 5,260 | 5,190 | 5,200 | -130 | -2.4% | 167,800 |
| 2018/11/20 | 5,270 | 5,350 | 5,240 | 5,330 | +60 | +1.1% | 222,700 |
| 2018/11/19 | 5,220 | 5,270 | 5,200 | 5,270 | +50 | +1% | 113,600 |
| 2018/11/16 | 5,200 | 5,250 | 5,170 | 5,220 | +10 | +0.2% | 121,300 |
| 2018/11/15 | 5,130 | 5,220 | 5,110 | 5,210 | +30 | +0.6% | 113,300 |
| 2018/11/14 | 5,160 | 5,240 | 5,150 | 5,180 | +30 | +0.6% | 161,000 |
| 2018/11/13 | 5,140 | 5,180 | 5,090 | 5,150 | -80 | -1.5% | 149,400 |
| 2018/11/12 | 5,160 | 5,290 | 5,150 | 5,230 | +60 | +1.2% | 152,100 |
| 2018/11/09 | 5,140 | 5,240 | 5,120 | 5,170 | +50 | +1% | 167,800 |
| 2018/11/08 | 5,010 | 5,140 | 5,000 | 5,120 | +180 | +3.6% | 129,500 |
| 2018/11/07 | 4,955 | 4,990 | 4,920 | 4,940 | +25 | +0.5% | 142,500 |
| 2018/11/06 | 4,825 | 4,935 | 4,810 | 4,915 | +100 | +2.1% | 92,700 |
| 2018/11/05 | 4,845 | 4,855 | 4,790 | 4,815 | -30 | -0.6% | 131,700 |
| 2018/11/02 | 4,815 | 4,850 | 4,720 | 4,845 | +35 | +0.7% | 215,900 |
| 2018/11/01 | 4,810 | 4,880 | 4,800 | 4,810 | ±0 | ±0% | 170,300 |
| 2018/10/31 | 4,730 | 4,825 | 4,715 | 4,810 | +100 | +2.1% | 201,900 |
| 2018/10/30 | 4,770 | 4,825 | 4,680 | 4,710 | -75 | -1.6% | 272,900 |
| 2018/10/29 | 4,735 | 4,825 | 4,715 | 4,785 | -20 | -0.4% | 192,600 |
| 2018/10/26 | 4,865 | 4,885 | 4,775 | 4,805 | -40 | -0.8% | 223,800 |
| 2018/10/25 | 4,900 | 4,920 | 4,835 | 4,845 | -115 | -2.3% | 203,600 |
| 2018/10/24 | 4,915 | 4,975 | 4,895 | 4,960 | +60 | +1.2% | 145,500 |
| 2018/10/23 | 5,040 | 5,070 | 4,890 | 4,900 | -200 | -3.9% | 219,000 |
| 2018/10/22 | 5,050 | 5,120 | 5,030 | 5,100 | +40 | +0.8% | 123,400 |
| 2018/10/19 | 5,000 | 5,080 | 5,000 | 5,060 | +20 | +0.4% | 141,700 |
| 2018/10/18 | 5,080 | 5,120 | 5,030 | 5,040 | -20 | -0.4% | 134,300 |
| 2018/10/17 | 4,985 | 5,090 | 4,980 | 5,060 | +105 | +2.1% | 226,100 |
| 2018/10/16 | 4,965 | 5,030 | 4,895 | 4,955 | -10 | -0.2% | 382,400 |
| 2018/10/15 | 5,050 | 5,090 | 4,965 | 4,965 | -155 | -3% | 235,600 |
| 2018/10/12 | 5,080 | 5,170 | 5,040 | 5,120 | -20 | -0.4% | 194,900 |
| 2018/10/11 | 5,120 | 5,220 | 5,110 | 5,140 | -110 | -2.1% | 220,500 |
| 2018/10/10 | 5,220 | 5,290 | 5,210 | 5,250 | +50 | +1% | 157,500 |
1551～
1600
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
