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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 5,220 | 5,230 | 5,150 | 5,190 | -90 | -1.7% | 170,900 |
| 2018/06/22 | 5,200 | 5,300 | 5,200 | 5,280 | +60 | +1.1% | 226,700 |
| 2018/06/21 | 5,180 | 5,250 | 5,180 | 5,220 | +30 | +0.6% | 133,800 |
| 2018/06/20 | 5,130 | 5,230 | 5,120 | 5,190 | +50 | +1% | 207,700 |
| 2018/06/19 | 5,140 | 5,200 | 5,120 | 5,140 | -40 | -0.8% | 155,300 |
| 2018/06/18 | 5,250 | 5,280 | 5,160 | 5,180 | -60 | -1.1% | 150,000 |
| 2018/06/15 | 5,300 | 5,320 | 5,220 | 5,240 | -40 | -0.8% | 200,200 |
| 2018/06/14 | 5,180 | 5,310 | 5,130 | 5,280 | +80 | +1.5% | 273,800 |
| 2018/06/13 | 5,150 | 5,210 | 5,150 | 5,200 | +70 | +1.4% | 214,700 |
| 2018/06/12 | 5,030 | 5,160 | 5,030 | 5,130 | +120 | +2.4% | 289,400 |
| 2018/06/11 | 4,950 | 5,040 | 4,950 | 5,010 | +115 | +2.3% | 279,400 |
| 2018/06/08 | 4,855 | 4,905 | 4,840 | 4,895 | +50 | +1% | 275,500 |
| 2018/06/07 | 4,860 | 4,890 | 4,790 | 4,845 | -15 | -0.3% | 205,000 |
| 2018/06/06 | 4,860 | 4,910 | 4,725 | 4,860 | -30 | -0.6% | 307,000 |
| 2018/06/05 | 4,900 | 5,020 | 4,860 | 4,890 | +15 | +0.3% | 601,300 |
| 2018/06/04 | 4,600 | 4,900 | 4,590 | 4,875 | +315 | +6.9% | 1,227,300 |
| 2018/06/01 | 4,450 | 4,600 | 4,440 | 4,560 | +85 | +1.9% | 396,800 |
| 2018/05/31 | 4,450 | 4,490 | 4,415 | 4,475 | +55 | +1.2% | 161,200 |
| 2018/05/30 | 4,390 | 4,455 | 4,390 | 4,420 | -15 | -0.3% | 185,200 |
| 2018/05/29 | 4,410 | 4,460 | 4,390 | 4,435 | -15 | -0.3% | 176,200 |
| 2018/05/28 | 4,480 | 4,495 | 4,435 | 4,450 | -25 | -0.6% | 143,700 |
| 2018/05/25 | 4,430 | 4,485 | 4,405 | 4,475 | +25 | +0.6% | 148,600 |
| 2018/05/24 | 4,440 | 4,460 | 4,435 | 4,450 | +10 | +0.2% | 147,300 |
| 2018/05/23 | 4,405 | 4,465 | 4,405 | 4,440 | +50 | +1.1% | 179,700 |
| 2018/05/22 | 4,395 | 4,400 | 4,360 | 4,390 | -30 | -0.7% | 130,800 |
| 2018/05/21 | 4,420 | 4,445 | 4,395 | 4,420 | -5 | -0.1% | 110,700 |
| 2018/05/18 | 4,455 | 4,470 | 4,415 | 4,425 | -15 | -0.3% | 122,100 |
| 2018/05/17 | 4,415 | 4,450 | 4,380 | 4,440 | +15 | +0.3% | 134,200 |
| 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 |
1751～
1800
件表示中 / 3770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 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 | 567,000円 | +4.2% | +32.5% | 5.64% | 18.39倍 | 1.13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 | 339,800円 | +19.2% | - | 1.53% | 17.71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 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23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 | 186,300円 | +10.1% | +11.5% | 1.88% | 21.47倍 | 7.18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
