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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,810 | 3,830 | 3,785 | 3,790 | -5 | -0.1% | 188,000 |
| 2017/09/29 | 3,800 | 3,815 | 3,790 | 3,795 | -15 | -0.4% | 175,500 |
| 2017/09/28 | 3,810 | 3,820 | 3,785 | 3,810 | ±0 | ±0% | 212,600 |
| 2017/09/27 | 3,820 | 3,825 | 3,785 | 3,810 | -10 | -0.3% | 167,800 |
| 2017/09/26 | 3,760 | 3,820 | 3,755 | 3,820 | +50 | +1.3% | 294,200 |
| 2017/09/25 | 3,795 | 3,795 | 3,750 | 3,770 | -10 | -0.3% | 217,400 |
| 2017/09/22 | 3,775 | 3,780 | 3,740 | 3,780 | -5 | -0.1% | 269,900 |
| 2017/09/21 | 3,805 | 3,815 | 3,770 | 3,785 | -25 | -0.7% | 283,700 |
| 2017/09/20 | 3,820 | 3,830 | 3,805 | 3,810 | -25 | -0.7% | 215,200 |
| 2017/09/19 | 3,820 | 3,840 | 3,805 | 3,835 | +10 | +0.3% | 241,800 |
| 2017/09/15 | 3,835 | 3,855 | 3,820 | 3,825 | -5 | -0.1% | 168,300 |
| 2017/09/14 | 3,835 | 3,860 | 3,820 | 3,830 | +10 | +0.3% | 160,100 |
| 2017/09/13 | 3,880 | 3,880 | 3,815 | 3,820 | -45 | -1.2% | 192,300 |
| 2017/09/12 | 3,860 | 3,875 | 3,835 | 3,865 | +40 | +1% | 162,500 |
| 2017/09/11 | 3,835 | 3,860 | 3,815 | 3,825 | -5 | -0.1% | 249,000 |
| 2017/09/08 | 3,825 | 3,865 | 3,820 | 3,830 | -20 | -0.5% | 264,400 |
| 2017/09/07 | 3,865 | 3,885 | 3,835 | 3,850 | +20 | +0.5% | 236,400 |
| 2017/09/06 | 3,780 | 3,840 | 3,755 | 3,830 | +45 | +1.2% | 215,300 |
| 2017/09/05 | 3,865 | 3,865 | 3,780 | 3,785 | -80 | -2.1% | 344,400 |
| 2017/09/04 | 3,905 | 3,935 | 3,840 | 3,865 | -175 | -4.3% | 624,900 |
| 2017/09/01 | 4,070 | 4,075 | 4,010 | 4,040 | -10 | -0.2% | 279,500 |
| 2017/08/31 | 4,040 | 4,060 | 4,010 | 4,050 | +30 | +0.7% | 271,800 |
| 2017/08/30 | 3,975 | 4,040 | 3,950 | 4,020 | +60 | +1.5% | 823,000 |
| 2017/08/29 | 3,900 | 3,965 | 3,890 | 3,960 | +35 | +0.9% | 276,900 |
| 2017/08/28 | 3,975 | 3,975 | 3,905 | 3,925 | -50 | -1.3% | 437,500 |
| 2017/08/25 | 4,135 | 4,135 | 3,975 | 3,975 | -190 | -4.6% | 598,700 |
| 2017/08/24 | 4,180 | 4,185 | 4,145 | 4,165 | -30 | -0.7% | 138,100 |
| 2017/08/23 | 4,205 | 4,215 | 4,165 | 4,195 | +15 | +0.4% | 181,900 |
| 2017/08/22 | 4,170 | 4,185 | 4,145 | 4,180 | ±0 | ±0% | 117,500 |
| 2017/08/21 | 4,180 | 4,190 | 4,135 | 4,180 | +5 | +0.1% | 186,500 |
| 2017/08/18 | 4,125 | 4,190 | 4,120 | 4,175 | ±0 | ±0% | 145,300 |
| 2017/08/17 | 4,185 | 4,205 | 4,150 | 4,175 | -5 | -0.1% | 169,000 |
| 2017/08/16 | 4,170 | 4,190 | 4,145 | 4,180 | +10 | +0.2% | 169,600 |
| 2017/08/15 | 4,120 | 4,185 | 4,095 | 4,170 | +75 | +1.8% | 214,300 |
| 2017/08/14 | 4,100 | 4,120 | 4,065 | 4,095 | -30 | -0.7% | 174,800 |
| 2017/08/10 | 4,065 | 4,125 | 4,065 | 4,125 | +60 | +1.5% | 165,600 |
| 2017/08/09 | 4,100 | 4,105 | 4,015 | 4,065 | -30 | -0.7% | 213,400 |
| 2017/08/08 | 4,080 | 4,105 | 4,060 | 4,095 | +5 | +0.1% | 204,000 |
| 2017/08/07 | 4,110 | 4,120 | 4,085 | 4,090 | -25 | -0.6% | 124,600 |
| 2017/08/04 | 4,170 | 4,170 | 4,105 | 4,115 | -75 | -1.8% | 166,700 |
| 2017/08/03 | 4,235 | 4,235 | 4,170 | 4,190 | -25 | -0.6% | 228,000 |
| 2017/08/02 | 4,165 | 4,225 | 4,140 | 4,215 | +80 | +1.9% | 315,400 |
| 2017/08/01 | 4,075 | 4,140 | 4,060 | 4,135 | +55 | +1.3% | 171,100 |
| 2017/07/31 | 4,140 | 4,140 | 4,080 | 4,080 | -45 | -1.1% | 226,800 |
| 2017/07/28 | 4,110 | 4,140 | 4,095 | 4,125 | +5 | +0.1% | 204,000 |
| 2017/07/27 | 4,045 | 4,145 | 4,045 | 4,120 | +65 | +1.6% | 255,000 |
| 2017/07/26 | 4,090 | 4,095 | 4,050 | 4,055 | -45 | -1.1% | 204,200 |
| 2017/07/25 | 4,130 | 4,135 | 4,095 | 4,100 | -25 | -0.6% | 158,300 |
| 2017/07/24 | 4,075 | 4,135 | 4,070 | 4,125 | +5 | +0.1% | 232,500 |
| 2017/07/21 | 4,160 | 4,175 | 4,120 | 4,120 | -70 | -1.7% | 288,200 |
1851～
1900
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
