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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 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 |
| 2017/05/10 | 4,130 | 4,190 | 4,125 | 4,180 | +25 | +0.6% | 348,200 |
| 2017/05/09 | 4,160 | 4,175 | 4,135 | 4,155 | +10 | +0.2% | 301,800 |
| 2017/05/08 | 4,080 | 4,160 | 4,075 | 4,145 | +90 | +2.2% | 495,000 |
| 2017/05/02 | 4,060 | 4,080 | 4,040 | 4,055 | +15 | +0.4% | 294,000 |
| 2017/05/01 | 4,045 | 4,065 | 4,020 | 4,040 | ±0 | ±0% | 227,900 |
| 2017/04/28 | 4,055 | 4,070 | 4,030 | 4,040 | -5 | -0.1% | 240,200 |
| 2017/04/27 | 4,025 | 4,065 | 4,020 | 4,045 | -5 | -0.1% | 262,700 |
| 2017/04/26 | 4,065 | 4,075 | 4,015 | 4,050 | -25 | -0.6% | 588,400 |
| 2017/04/25 | 4,100 | 4,110 | 4,060 | 4,075 | -65 | -1.6% | 862,200 |
| 2017/04/24 | 4,150 | 4,160 | 4,110 | 4,140 | +35 | +0.9% | 411,100 |
| 2017/04/21 | 4,065 | 4,110 | 4,050 | 4,105 | +75 | +1.9% | 387,900 |
| 2017/04/20 | 4,080 | 4,080 | 4,015 | 4,030 | -30 | -0.7% | 363,200 |
| 2017/04/19 | 4,030 | 4,085 | 4,020 | 4,060 | +30 | +0.7% | 258,900 |
| 2017/04/18 | 4,075 | 4,080 | 3,985 | 4,030 | -15 | -0.4% | 278,300 |
| 2017/04/17 | 3,930 | 4,050 | 3,930 | 4,045 | +115 | +2.9% | 286,200 |
| 2017/04/14 | 4,015 | 4,020 | 3,920 | 3,930 | -85 | -2.1% | 299,300 |
| 2017/04/13 | 3,965 | 4,030 | 3,955 | 4,015 | +25 | +0.6% | 283,700 |
| 2017/04/12 | 4,010 | 4,025 | 3,980 | 3,990 | -50 | -1.2% | 232,900 |
1951～
2000
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 | 318,300円 | +3.7% | +11.9% | 1.51% | 23.46倍 | 2.11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 | 325,000円 | +3.4% | +6.8% | 2.86% | 14.29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 | 492,500円 | +4.2% | +32.5% | 6.50% | 15.97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 | 288,700円 | -2.2% | -37.6% | 1.66% | 18.91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 | 276,300円 | +5.6% | +4.7% | 1.74% | 19.91倍 | 0.89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
