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 |
|---|---|---|---|---|---|---|---|
| 2019/02/12 | 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 |
| 2019/02/04 | 4,985 | 5,080 | 4,980 | 5,060 | +100 | +2% | 201,900 |
| 2019/02/01 | 4,840 | 4,970 | 4,840 | 4,960 | +125 | +2.6% | 239,200 |
| 2019/01/31 | 4,780 | 4,855 | 4,770 | 4,835 | +85 | +1.8% | 198,700 |
| 2019/01/30 | 4,705 | 4,790 | 4,665 | 4,750 | +55 | +1.2% | 591,600 |
| 2019/01/29 | 4,660 | 4,700 | 4,625 | 4,695 | -5 | -0.1% | 329,400 |
| 2019/01/28 | 4,730 | 4,740 | 4,680 | 4,700 | -80 | -1.7% | 248,900 |
| 2019/01/25 | 4,760 | 4,790 | 4,735 | 4,780 | -50 | -1% | 256,200 |
| 2019/01/24 | 4,855 | 4,875 | 4,800 | 4,830 | -55 | -1.1% | 211,800 |
| 2019/01/23 | 4,885 | 4,905 | 4,860 | 4,885 | -20 | -0.4% | 174,700 |
| 2019/01/22 | 4,945 | 4,970 | 4,885 | 4,905 | -25 | -0.5% | 115,800 |
| 2019/01/21 | 4,965 | 4,975 | 4,885 | 4,930 | -5 | -0.1% | 161,300 |
| 2019/01/18 | 4,860 | 4,945 | 4,850 | 4,935 | +60 | +1.2% | 180,600 |
| 2019/01/17 | 4,815 | 4,885 | 4,800 | 4,875 | +115 | +2.4% | 218,200 |
| 2019/01/16 | 4,740 | 4,760 | 4,680 | 4,760 | +20 | +0.4% | 153,700 |
| 2019/01/15 | 4,705 | 4,755 | 4,670 | 4,740 | -40 | -0.8% | 219,000 |
| 2019/01/11 | 4,935 | 4,945 | 4,780 | 4,780 | -115 | -2.3% | 203,800 |
| 2019/01/10 | 4,845 | 4,935 | 4,815 | 4,895 | -20 | -0.4% | 213,800 |
| 2019/01/09 | 4,815 | 4,930 | 4,805 | 4,915 | +150 | +3.1% | 246,200 |
| 2019/01/08 | 4,835 | 4,880 | 4,750 | 4,765 | -95 | -2% | 214,900 |
| 2019/01/07 | 4,945 | 4,975 | 4,835 | 4,860 | +20 | +0.4% | 202,500 |
| 2019/01/04 | 4,855 | 4,905 | 4,790 | 4,840 | -85 | -1.7% | 268,500 |
| 2018/12/28 | 5,030 | 5,050 | 4,885 | 4,925 | -135 | -2.7% | 226,700 |
| 2018/12/27 | 4,870 | 5,070 | 4,870 | 5,060 | +330 | +7% | 304,400 |
| 2018/12/26 | 4,720 | 4,865 | 4,660 | 4,730 | +10 | +0.2% | 246,100 |
| 2018/12/25 | 4,880 | 4,935 | 4,605 | 4,720 | -300 | -6% | 330,900 |
| 2018/12/21 | 5,100 | 5,150 | 4,915 | 5,020 | +350 | +7.5% | 696,200 |
| 2018/12/20 | 4,805 | 4,830 | 4,600 | 4,670 | -170 | -3.5% | 336,600 |
| 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 |
1551～
1600
件表示中 / 3724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% | 23.50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% | 16.21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 | 1.42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 | 0.88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
