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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 4,415 | 4,435 | 4,390 | 4,425 | +20 | +0.5% | 106,100 |
| 2018/05/15 | 4,405 | 4,435 | 4,390 | 4,405 | ±0 | ±0% | 139,900 |
| 2018/05/14 | 4,400 | 4,405 | 4,335 | 4,405 | -5 | -0.1% | 166,500 |
| 2018/05/11 | 4,340 | 4,420 | 4,340 | 4,410 | +50 | +1.1% | 168,300 |
| 2018/05/10 | 4,345 | 4,365 | 4,315 | 4,360 | -5 | -0.1% | 197,000 |
| 2018/05/09 | 4,390 | 4,405 | 4,350 | 4,365 | -30 | -0.7% | 126,200 |
| 2018/05/08 | 4,380 | 4,420 | 4,350 | 4,395 | +10 | +0.2% | 194,500 |
| 2018/05/07 | 4,325 | 4,395 | 4,325 | 4,385 | +60 | +1.4% | 202,800 |
| 2018/05/02 | 4,325 | 4,335 | 4,300 | 4,325 | +15 | +0.3% | 138,700 |
| 2018/05/01 | 4,365 | 4,365 | 4,300 | 4,310 | -60 | -1.4% | 189,200 |
| 2018/04/27 | 4,350 | 4,385 | 4,340 | 4,370 | +45 | +1% | 274,000 |
| 2018/04/26 | 4,300 | 4,335 | 4,270 | 4,325 | +25 | +0.6% | 195,900 |
| 2018/04/25 | 4,235 | 4,315 | 4,220 | 4,300 | +35 | +0.8% | 487,100 |
| 2018/04/24 | 4,265 | 4,295 | 4,250 | 4,265 | ±0 | ±0% | 757,900 |
| 2018/04/23 | 4,320 | 4,330 | 4,250 | 4,265 | -100 | -2.3% | 544,400 |
| 2018/04/20 | 4,350 | 4,390 | 4,345 | 4,365 | +15 | +0.3% | 224,900 |
| 2018/04/19 | 4,360 | 4,390 | 4,325 | 4,350 | -15 | -0.3% | 252,900 |
| 2018/04/18 | 4,325 | 4,390 | 4,325 | 4,365 | +50 | +1.2% | 197,700 |
| 2018/04/17 | 4,320 | 4,360 | 4,310 | 4,315 | -5 | -0.1% | 224,400 |
| 2018/04/16 | 4,240 | 4,320 | 4,240 | 4,320 | +80 | +1.9% | 200,900 |
| 2018/04/13 | 4,245 | 4,250 | 4,210 | 4,240 | +10 | +0.2% | 211,200 |
| 2018/04/12 | 4,225 | 4,260 | 4,210 | 4,230 | +5 | +0.1% | 174,900 |
| 2018/04/11 | 4,290 | 4,290 | 4,210 | 4,225 | -75 | -1.7% | 285,000 |
| 2018/04/10 | 4,385 | 4,430 | 4,300 | 4,300 | -105 | -2.4% | 300,700 |
| 2018/04/09 | 4,350 | 4,425 | 4,340 | 4,405 | +75 | +1.7% | 236,200 |
| 2018/04/06 | 4,300 | 4,350 | 4,255 | 4,330 | +10 | +0.2% | 246,300 |
| 2018/04/05 | 4,265 | 4,380 | 4,255 | 4,320 | +100 | +2.4% | 294,900 |
| 2018/04/04 | 4,230 | 4,230 | 4,185 | 4,220 | +15 | +0.4% | 191,100 |
| 2018/04/03 | 4,155 | 4,230 | 4,140 | 4,205 | +30 | +0.7% | 309,700 |
| 2018/04/02 | 4,195 | 4,225 | 4,170 | 4,175 | -5 | -0.1% | 207,800 |
| 2018/03/30 | 4,175 | 4,185 | 4,140 | 4,180 | +45 | +1.1% | 241,900 |
| 2018/03/29 | 4,185 | 4,185 | 4,105 | 4,135 | +15 | +0.4% | 296,200 |
| 2018/03/28 | 4,100 | 4,140 | 4,095 | 4,120 | -30 | -0.7% | 193,500 |
| 2018/03/27 | 4,075 | 4,155 | 4,070 | 4,150 | +80 | +2% | 213,300 |
| 2018/03/26 | 3,995 | 4,070 | 3,985 | 4,070 | +60 | +1.5% | 199,400 |
| 2018/03/23 | 4,030 | 4,060 | 3,995 | 4,010 | -90 | -2.2% | 291,800 |
| 2018/03/22 | 4,060 | 4,130 | 4,060 | 4,100 | -5 | -0.1% | 213,500 |
| 2018/03/20 | 4,190 | 4,225 | 4,060 | 4,105 | -145 | -3.4% | 275,300 |
| 2018/03/19 | 4,280 | 4,300 | 4,230 | 4,250 | -60 | -1.4% | 185,400 |
| 2018/03/16 | 4,295 | 4,315 | 4,270 | 4,310 | +5 | +0.1% | 210,400 |
| 2018/03/15 | 4,240 | 4,310 | 4,220 | 4,305 | +30 | +0.7% | 177,900 |
| 2018/03/14 | 4,200 | 4,290 | 4,200 | 4,275 | +45 | +1.1% | 178,100 |
| 2018/03/13 | 4,140 | 4,230 | 4,130 | 4,230 | +55 | +1.3% | 193,800 |
| 2018/03/12 | 4,240 | 4,245 | 4,150 | 4,175 | +5 | +0.1% | 201,800 |
| 2018/03/09 | 4,190 | 4,225 | 4,160 | 4,170 | +25 | +0.6% | 240,000 |
| 2018/03/08 | 4,140 | 4,175 | 4,110 | 4,145 | +25 | +0.6% | 295,300 |
| 2018/03/07 | 4,090 | 4,160 | 4,075 | 4,120 | +55 | +1.4% | 379,000 |
| 2018/03/06 | 4,080 | 4,090 | 4,040 | 4,065 | +15 | +0.4% | 415,900 |
| 2018/03/05 | 4,110 | 4,165 | 3,995 | 4,050 | -55 | -1.3% | 753,200 |
| 2018/03/02 | 4,055 | 4,130 | 3,950 | 4,105 | -365 | -8.2% | 1,558,100 |
1701～
1750
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
