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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/09 | 5,230 | 5,240 | 5,150 | 5,200 | -60 | -1.1% | 172,100 |
| 2018/10/05 | 5,150 | 5,290 | 5,130 | 5,260 | +90 | +1.7% | 249,500 |
| 2018/10/04 | 5,190 | 5,200 | 5,100 | 5,170 | +10 | +0.2% | 230,900 |
| 2018/10/03 | 5,260 | 5,260 | 5,160 | 5,160 | -30 | -0.6% | 232,400 |
| 2018/10/02 | 5,150 | 5,250 | 5,100 | 5,190 | +70 | +1.4% | 257,000 |
| 2018/10/01 | 5,010 | 5,170 | 4,990 | 5,120 | +80 | +1.6% | 199,100 |
| 2018/09/28 | 5,020 | 5,130 | 5,020 | 5,040 | +20 | +0.4% | 233,600 |
| 2018/09/27 | 5,010 | 5,120 | 5,010 | 5,020 | +25 | +0.5% | 322,100 |
| 2018/09/26 | 4,890 | 5,000 | 4,850 | 4,995 | +95 | +1.9% | 214,100 |
| 2018/09/25 | 4,800 | 4,900 | 4,780 | 4,900 | +45 | +0.9% | 267,200 |
| 2018/09/21 | 4,850 | 4,870 | 4,810 | 4,855 | +65 | +1.4% | 216,600 |
| 2018/09/20 | 4,795 | 4,830 | 4,755 | 4,790 | +35 | +0.7% | 213,700 |
| 2018/09/19 | 4,680 | 4,775 | 4,670 | 4,755 | +110 | +2.4% | 219,000 |
| 2018/09/18 | 4,495 | 4,665 | 4,455 | 4,645 | +150 | +3.3% | 225,000 |
| 2018/09/14 | 4,570 | 4,570 | 4,485 | 4,495 | -45 | -1% | 222,800 |
| 2018/09/13 | 4,505 | 4,540 | 4,495 | 4,540 | +45 | +1% | 254,700 |
| 2018/09/12 | 4,480 | 4,505 | 4,425 | 4,495 | -5 | -0.1% | 179,400 |
| 2018/09/11 | 4,505 | 4,520 | 4,475 | 4,500 | +30 | +0.7% | 215,000 |
| 2018/09/10 | 4,390 | 4,495 | 4,390 | 4,470 | +90 | +2.1% | 245,600 |
| 2018/09/07 | 4,290 | 4,390 | 4,290 | 4,380 | +60 | +1.4% | 216,500 |
| 2018/09/06 | 4,350 | 4,355 | 4,280 | 4,320 | -65 | -1.5% | 345,500 |
| 2018/09/05 | 4,430 | 4,435 | 4,360 | 4,385 | -80 | -1.8% | 551,300 |
| 2018/09/04 | 4,500 | 4,510 | 4,400 | 4,465 | -430 | -8.8% | 926,100 |
1651～
1700
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
