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 |
|---|---|---|---|---|---|---|---|
| 2016/08/31 | 3,095 | 3,110 | 3,050 | 3,110 | +10 | +0.3% | 304,700 |
| 2016/08/30 | 3,115 | 3,120 | 3,060 | 3,100 | -30 | -1% | 186,100 |
| 2016/08/29 | 3,175 | 3,190 | 3,110 | 3,130 | -40 | -1.3% | 258,000 |
| 2016/08/26 | 3,175 | 3,205 | 3,140 | 3,170 | -30 | -0.9% | 225,600 |
| 2016/08/25 | 3,255 | 3,255 | 3,170 | 3,200 | -55 | -1.7% | 288,400 |
| 2016/08/24 | 3,250 | 3,295 | 3,210 | 3,255 | +10 | +0.3% | 212,700 |
| 2016/08/23 | 3,170 | 3,270 | 3,160 | 3,245 | +75 | +2.4% | 376,000 |
| 2016/08/22 | 3,180 | 3,205 | 3,130 | 3,170 | +10 | +0.3% | 293,600 |
| 2016/08/19 | 3,215 | 3,225 | 3,085 | 3,160 | -75 | -2.3% | 496,000 |
| 2016/08/18 | 3,330 | 3,385 | 3,225 | 3,235 | -80 | -2.4% | 322,300 |
| 2016/08/17 | 3,355 | 3,365 | 3,300 | 3,315 | -65 | -1.9% | 274,200 |
| 2016/08/16 | 3,480 | 3,480 | 3,320 | 3,380 | -130 | -3.7% | 426,500 |
| 2016/08/15 | 3,470 | 3,585 | 3,435 | 3,510 | +55 | +1.6% | 337,800 |
| 2016/08/12 | 3,475 | 3,480 | 3,385 | 3,455 | +15 | +0.4% | 355,600 |
| 2016/08/10 | 3,420 | 3,450 | 3,370 | 3,440 | ±0 | ±0% | 265,300 |
| 2016/08/09 | 3,385 | 3,450 | 3,365 | 3,440 | +100 | +3% | 375,400 |
| 2016/08/08 | 3,440 | 3,445 | 3,290 | 3,340 | -95 | -2.8% | 492,700 |
| 2016/08/05 | 3,440 | 3,540 | 3,405 | 3,435 | -5 | -0.1% | 283,600 |
| 2016/08/04 | 3,545 | 3,545 | 3,390 | 3,440 | -125 | -3.5% | 437,900 |
| 2016/08/03 | 3,660 | 3,670 | 3,550 | 3,565 | -145 | -3.9% | 307,300 |
| 2016/08/02 | 3,720 | 3,745 | 3,695 | 3,710 | -30 | -0.8% | 198,800 |
| 2016/08/01 | 3,715 | 3,795 | 3,705 | 3,740 | -55 | -1.4% | 313,600 |
| 2016/07/29 | 3,835 | 3,845 | 3,715 | 3,795 | +30 | +0.8% | 311,100 |
| 2016/07/28 | 3,780 | 3,800 | 3,745 | 3,765 | -35 | -0.9% | 233,200 |
| 2016/07/27 | 3,870 | 3,875 | 3,790 | 3,800 | -40 | -1% | 221,300 |
| 2016/07/26 | 3,820 | 3,880 | 3,815 | 3,840 | ±0 | ±0% | 206,100 |
| 2016/07/25 | 3,930 | 3,930 | 3,835 | 3,840 | -85 | -2.2% | 300,300 |
| 2016/07/22 | 3,885 | 3,945 | 3,865 | 3,925 | +5 | +0.1% | 264,500 |
| 2016/07/21 | 3,965 | 3,965 | 3,875 | 3,920 | -15 | -0.4% | 347,300 |
| 2016/07/20 | 3,880 | 3,935 | 3,840 | 3,935 | +35 | +0.9% | 297,300 |
| 2016/07/19 | 3,860 | 3,905 | 3,800 | 3,900 | +55 | +1.4% | 323,400 |
| 2016/07/15 | 4,000 | 4,015 | 3,840 | 3,845 | -135 | -3.4% | 411,800 |
| 2016/07/14 | 3,865 | 4,015 | 3,805 | 3,980 | +75 | +1.9% | 417,600 |
| 2016/07/13 | 3,955 | 3,965 | 3,860 | 3,905 | -45 | -1.1% | 367,500 |
| 2016/07/12 | 4,010 | 4,010 | 3,950 | 3,950 | -35 | -0.9% | 277,100 |
| 2016/07/11 | 3,995 | 4,015 | 3,935 | 3,985 | +55 | +1.4% | 280,900 |
| 2016/07/08 | 4,010 | 4,040 | 3,930 | 3,930 | -80 | -2% | 306,700 |
| 2016/07/07 | 4,050 | 4,070 | 4,005 | 4,010 | -35 | -0.9% | 203,500 |
| 2016/07/06 | 3,975 | 4,045 | 3,960 | 4,045 | +5 | +0.1% | 399,500 |
| 2016/07/05 | 4,060 | 4,060 | 3,995 | 4,040 | -5 | -0.1% | 220,400 |
| 2016/07/04 | 3,985 | 4,055 | 3,970 | 4,045 | +55 | +1.4% | 302,900 |
| 2016/07/01 | 3,980 | 4,035 | 3,945 | 3,990 | +35 | +0.9% | 383,100 |
| 2016/06/30 | 4,000 | 4,000 | 3,935 | 3,955 | ±0 | ±0% | 357,500 |
| 2016/06/29 | 3,995 | 3,995 | 3,915 | 3,955 | ±0 | ±0% | 304,600 |
| 2016/06/28 | 3,870 | 4,025 | 3,865 | 3,955 | +60 | +1.5% | 589,100 |
| 2016/06/27 | 3,760 | 3,935 | 3,735 | 3,895 | +175 | +4.7% | 563,100 |
| 2016/06/24 | 3,885 | 3,885 | 3,635 | 3,720 | -155 | -4% | 538,300 |
| 2016/06/23 | 3,885 | 3,890 | 3,830 | 3,875 | -25 | -0.6% | 281,400 |
| 2016/06/22 | 3,895 | 3,920 | 3,835 | 3,900 | +10 | +0.3% | 309,700 |
| 2016/06/21 | 3,745 | 3,890 | 3,725 | 3,890 | +155 | +4.1% | 402,500 |
2151～
2200
件表示中 / 3725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% | 23.45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 |
| 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 |
| ハウス食Ｇ | 276,300円 | +5.6% | +4.7% | 1.74% | 19.92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 |
| カゴメ | 288,700円 | -2.2% | -37.6% | 1.66% | 18.91倍 | 1.43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 |
| 不二製油 | 286,900円 | +19.2% | - | 1.81% | 14.95倍 | 1.17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 |
市場注目の銘柄
チャート関連のコラム
