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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 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 |
| 2018/03/01 | 4,495 | 4,505 | 4,445 | 4,470 | -40 | -0.9% | 311,300 |
| 2018/02/28 | 4,540 | 4,575 | 4,510 | 4,510 | -25 | -0.6% | 216,400 |
| 2018/02/27 | 4,610 | 4,620 | 4,525 | 4,535 | -45 | -1% | 207,900 |
| 2018/02/26 | 4,560 | 4,595 | 4,550 | 4,580 | +50 | +1.1% | 199,700 |
| 2018/02/23 | 4,500 | 4,545 | 4,485 | 4,530 | +75 | +1.7% | 238,300 |
| 2018/02/22 | 4,515 | 4,545 | 4,450 | 4,455 | -105 | -2.3% | 176,700 |
| 2018/02/21 | 4,500 | 4,580 | 4,490 | 4,560 | +60 | +1.3% | 153,100 |
| 2018/02/20 | 4,575 | 4,575 | 4,495 | 4,500 | -75 | -1.6% | 110,700 |
| 2018/02/19 | 4,500 | 4,580 | 4,495 | 4,575 | +145 | +3.3% | 187,500 |
| 2018/02/16 | 4,370 | 4,440 | 4,360 | 4,430 | +110 | +2.5% | 172,800 |
| 2018/02/15 | 4,385 | 4,395 | 4,315 | 4,320 | -45 | -1% | 197,400 |
| 2018/02/14 | 4,390 | 4,420 | 4,340 | 4,365 | -15 | -0.3% | 119,300 |
| 2018/02/13 | 4,410 | 4,430 | 4,375 | 4,380 | ±0 | ±0% | 173,500 |
| 2018/02/09 | 4,350 | 4,400 | 4,350 | 4,380 | -70 | -1.6% | 229,600 |
| 2018/02/08 | 4,445 | 4,490 | 4,435 | 4,450 | ±0 | ±0% | 153,300 |
| 2018/02/07 | 4,475 | 4,550 | 4,450 | 4,450 | +65 | +1.5% | 272,800 |
| 2018/02/06 | 4,415 | 4,430 | 4,335 | 4,385 | -170 | -3.7% | 292,800 |
| 2018/02/05 | 4,530 | 4,600 | 4,530 | 4,555 | -45 | -1% | 227,900 |
1751～
1800
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 | 319,700円 | +3.7% | +11.9% | 1.50% | 23.56倍 | 2.12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 | 326,000円 | +3.4% | +6.8% | 2.85% | 14.33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 |
| 伊藤米久 | 497,000円 | +4.2% | +32.5% | 6.44% | 16.11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 | 288,100円 | -2.2% | -37.6% | 1.67% | 18.87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 | 273,900円 | +5.6% | +4.7% | 1.75% | 19.74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
