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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 3,790 | 3,790 | 3,730 | 3,745 | -25 | -0.7% | 123,700 |
| 2016/11/07 | 3,755 | 3,790 | 3,700 | 3,770 | +15 | +0.4% | 197,900 |
| 2016/11/04 | 3,780 | 3,790 | 3,745 | 3,755 | -65 | -1.7% | 208,400 |
| 2016/11/02 | 3,800 | 3,820 | 3,785 | 3,820 | -10 | -0.3% | 193,800 |
| 2016/11/01 | 3,840 | 3,840 | 3,795 | 3,830 | ±0 | ±0% | 152,400 |
| 2016/10/31 | 3,810 | 3,845 | 3,780 | 3,830 | +10 | +0.3% | 178,300 |
| 2016/10/28 | 3,865 | 3,865 | 3,770 | 3,820 | -35 | -0.9% | 333,600 |
| 2016/10/27 | 3,815 | 3,860 | 3,805 | 3,855 | +10 | +0.3% | 249,200 |
| 2016/10/26 | 3,790 | 3,860 | 3,780 | 3,845 | +65 | +1.7% | 265,200 |
| 2016/10/25 | 3,800 | 3,800 | 3,765 | 3,780 | -5 | -0.1% | 234,700 |
| 2016/10/24 | 3,770 | 3,800 | 3,770 | 3,785 | +35 | +0.9% | 171,100 |
| 2016/10/21 | 3,840 | 3,845 | 3,750 | 3,750 | -95 | -2.5% | 273,100 |
| 2016/10/20 | 3,775 | 3,845 | 3,760 | 3,845 | +50 | +1.3% | 262,100 |
| 2016/10/19 | 3,805 | 3,830 | 3,790 | 3,795 | ±0 | ±0% | 228,600 |
| 2016/10/18 | 3,720 | 3,795 | 3,710 | 3,795 | +70 | +1.9% | 210,700 |
| 2016/10/17 | 3,760 | 3,760 | 3,700 | 3,725 | -35 | -0.9% | 199,900 |
| 2016/10/14 | 3,775 | 3,790 | 3,725 | 3,760 | -15 | -0.4% | 322,000 |
| 2016/10/13 | 3,640 | 3,780 | 3,635 | 3,775 | +135 | +3.7% | 411,400 |
| 2016/10/12 | 3,645 | 3,685 | 3,635 | 3,640 | -50 | -1.4% | 266,300 |
| 2016/10/11 | 3,655 | 3,695 | 3,645 | 3,690 | +55 | +1.5% | 244,400 |
| 2016/10/07 | 3,665 | 3,670 | 3,625 | 3,635 | -55 | -1.5% | 227,100 |
| 2016/10/06 | 3,670 | 3,700 | 3,645 | 3,690 | +25 | +0.7% | 331,400 |
| 2016/10/05 | 3,695 | 3,695 | 3,655 | 3,665 | -25 | -0.7% | 261,700 |
| 2016/10/04 | 3,680 | 3,690 | 3,640 | 3,690 | ±0 | ±0% | 243,000 |
| 2016/10/03 | 3,600 | 3,700 | 3,585 | 3,690 | +110 | +3.1% | 388,300 |
| 2016/09/30 | 3,580 | 3,620 | 3,560 | 3,580 | -45 | -1.2% | 276,600 |
| 2016/09/29 | 3,700 | 3,710 | 3,610 | 3,625 | -30 | -0.8% | 397,500 |
| 2016/09/28 | 3,590 | 3,655 | 3,580 | 3,655 | +80 | +2.2% | 379,300 |
| 2016/09/27 | 3,475 | 3,575 | 3,450 | 3,575 | +70 | +2% | 316,700 |
| 2016/09/26 | 3,515 | 3,530 | 3,500 | 3,505 | -10 | -0.3% | 211,400 |
| 2016/09/23 | 3,485 | 3,530 | 3,470 | 3,515 | +55 | +1.6% | 354,400 |
| 2016/09/21 | 3,405 | 3,460 | 3,385 | 3,460 | +75 | +2.2% | 404,200 |
| 2016/09/20 | 3,325 | 3,390 | 3,305 | 3,385 | +60 | +1.8% | 389,500 |
| 2016/09/16 | 3,305 | 3,325 | 3,285 | 3,325 | +35 | +1.1% | 263,400 |
| 2016/09/15 | 3,275 | 3,310 | 3,255 | 3,290 | +20 | +0.6% | 262,500 |
| 2016/09/14 | 3,265 | 3,285 | 3,240 | 3,270 | +5 | +0.2% | 225,200 |
| 2016/09/13 | 3,245 | 3,270 | 3,220 | 3,265 | +65 | +2% | 259,500 |
| 2016/09/12 | 3,150 | 3,215 | 3,135 | 3,200 | +20 | +0.6% | 249,100 |
| 2016/09/09 | 3,230 | 3,265 | 3,175 | 3,180 | -65 | -2% | 354,300 |
| 2016/09/08 | 3,340 | 3,345 | 3,235 | 3,245 | -75 | -2.3% | 445,500 |
| 2016/09/07 | 3,260 | 3,355 | 3,255 | 3,320 | +75 | +2.3% | 632,400 |
| 2016/09/06 | 3,120 | 3,250 | 3,115 | 3,245 | +120 | +3.8% | 516,100 |
| 2016/09/05 | 3,140 | 3,150 | 3,080 | 3,125 | ±0 | ±0% | 397,200 |
| 2016/09/02 | 3,285 | 3,310 | 3,120 | 3,125 | -20 | -0.6% | 1,142,800 |
| 2016/09/01 | 3,120 | 3,160 | 3,100 | 3,145 | +35 | +1.1% | 366,700 |
| 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 |
2151～
2200
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
