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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,210 | 4,235 | 4,175 | 4,190 | -30 | -0.7% | 298,900 |
| 2017/07/19 | 4,170 | 4,235 | 4,160 | 4,220 | +50 | +1.2% | 234,400 |
| 2017/07/18 | 4,180 | 4,185 | 4,140 | 4,170 | +25 | +0.6% | 182,000 |
| 2017/07/14 | 4,150 | 4,165 | 4,135 | 4,145 | -10 | -0.2% | 150,900 |
| 2017/07/13 | 4,125 | 4,160 | 4,125 | 4,155 | +35 | +0.8% | 204,800 |
| 2017/07/12 | 4,175 | 4,180 | 4,115 | 4,120 | -50 | -1.2% | 183,400 |
| 2017/07/11 | 4,145 | 4,180 | 4,125 | 4,170 | +40 | +1% | 186,100 |
| 2017/07/10 | 4,125 | 4,145 | 4,100 | 4,130 | +40 | +1% | 198,600 |
| 2017/07/07 | 4,100 | 4,105 | 4,070 | 4,090 | -25 | -0.6% | 216,700 |
| 2017/07/06 | 4,120 | 4,160 | 4,095 | 4,115 | +20 | +0.5% | 248,500 |
| 2017/07/05 | 4,060 | 4,095 | 4,030 | 4,095 | +15 | +0.4% | 277,500 |
| 2017/07/04 | 4,125 | 4,125 | 4,060 | 4,080 | -10 | -0.2% | 235,600 |
| 2017/07/03 | 4,100 | 4,125 | 4,085 | 4,090 | -10 | -0.2% | 175,400 |
| 2017/06/30 | 4,150 | 4,150 | 4,080 | 4,100 | -80 | -1.9% | 312,100 |
| 2017/06/29 | 4,155 | 4,185 | 4,130 | 4,180 | +40 | +1% | 218,600 |
| 2017/06/28 | 4,205 | 4,205 | 4,130 | 4,140 | -75 | -1.8% | 239,700 |
| 2017/06/27 | 4,230 | 4,250 | 4,200 | 4,215 | -10 | -0.2% | 212,000 |
| 2017/06/26 | 4,180 | 4,230 | 4,175 | 4,225 | +25 | +0.6% | 196,000 |
| 2017/06/23 | 4,250 | 4,260 | 4,185 | 4,200 | -75 | -1.8% | 341,900 |
| 2017/06/22 | 4,355 | 4,355 | 4,275 | 4,275 | -80 | -1.8% | 236,600 |
| 2017/06/21 | 4,365 | 4,370 | 4,335 | 4,355 | -5 | -0.1% | 202,900 |
| 2017/06/20 | 4,380 | 4,380 | 4,345 | 4,360 | +10 | +0.2% | 211,600 |
| 2017/06/19 | 4,345 | 4,370 | 4,330 | 4,350 | +15 | +0.3% | 155,700 |
| 2017/06/16 | 4,355 | 4,355 | 4,295 | 4,335 | -10 | -0.2% | 302,100 |
| 2017/06/15 | 4,315 | 4,365 | 4,315 | 4,345 | +25 | +0.6% | 282,000 |
| 2017/06/14 | 4,320 | 4,375 | 4,300 | 4,320 | +30 | +0.7% | 275,800 |
| 2017/06/13 | 4,300 | 4,325 | 4,290 | 4,290 | +15 | +0.4% | 226,300 |
| 2017/06/12 | 4,260 | 4,275 | 4,210 | 4,275 | +20 | +0.5% | 284,700 |
| 2017/06/09 | 4,290 | 4,310 | 4,255 | 4,255 | -50 | -1.2% | 334,300 |
| 2017/06/08 | 4,375 | 4,380 | 4,305 | 4,305 | -60 | -1.4% | 269,600 |
| 2017/06/07 | 4,350 | 4,385 | 4,340 | 4,365 | -10 | -0.2% | 348,700 |
| 2017/06/06 | 4,475 | 4,475 | 4,365 | 4,375 | -85 | -1.9% | 436,400 |
| 2017/06/05 | 4,445 | 4,475 | 4,425 | 4,460 | -5 | -0.1% | 415,200 |
| 2017/06/02 | 4,535 | 4,555 | 4,380 | 4,465 | -200 | -4.3% | 1,191,900 |
| 2017/06/01 | 4,570 | 4,670 | 4,530 | 4,665 | +85 | +1.9% | 403,500 |
| 2017/05/31 | 4,585 | 4,605 | 4,560 | 4,580 | -10 | -0.2% | 268,300 |
| 2017/05/30 | 4,600 | 4,615 | 4,545 | 4,590 | +10 | +0.2% | 246,500 |
| 2017/05/29 | 4,520 | 4,590 | 4,520 | 4,580 | +65 | +1.4% | 234,100 |
| 2017/05/26 | 4,540 | 4,550 | 4,500 | 4,515 | -15 | -0.3% | 171,000 |
| 2017/05/25 | 4,535 | 4,570 | 4,530 | 4,530 | +5 | +0.1% | 244,400 |
| 2017/05/24 | 4,515 | 4,535 | 4,490 | 4,525 | +35 | +0.8% | 262,400 |
| 2017/05/23 | 4,435 | 4,520 | 4,430 | 4,490 | +60 | +1.4% | 305,500 |
| 2017/05/22 | 4,405 | 4,445 | 4,390 | 4,430 | +10 | +0.2% | 337,600 |
| 2017/05/19 | 4,425 | 4,450 | 4,400 | 4,420 | -10 | -0.2% | 330,500 |
| 2017/05/18 | 4,375 | 4,440 | 4,370 | 4,430 | +5 | +0.1% | 287,600 |
| 2017/05/17 | 4,330 | 4,440 | 4,330 | 4,425 | +75 | +1.7% | 321,300 |
| 2017/05/16 | 4,300 | 4,360 | 4,300 | 4,350 | +65 | +1.5% | 264,500 |
| 2017/05/15 | 4,200 | 4,290 | 4,200 | 4,285 | +65 | +1.5% | 314,500 |
| 2017/05/12 | 4,205 | 4,235 | 4,195 | 4,220 | ±0 | ±0% | 264,500 |
| 2017/05/11 | 4,200 | 4,240 | 4,200 | 4,220 | +40 | +1% | 262,200 |
1901～
1950
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
