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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 3,485 | 3,490 | 3,360 | 3,360 | -100 | -2.9% | 408,900 |
| 2016/04/27 | 3,445 | 3,515 | 3,440 | 3,460 | +15 | +0.4% | 556,600 |
| 2016/04/26 | 3,430 | 3,460 | 3,415 | 3,445 | -20 | -0.6% | 544,300 |
| 2016/04/25 | 3,470 | 3,490 | 3,435 | 3,465 | -30 | -0.9% | 688,900 |
| 2016/04/22 | 3,480 | 3,495 | 3,445 | 3,495 | -5 | -0.1% | 518,100 |
| 2016/04/21 | 3,560 | 3,570 | 3,495 | 3,500 | -15 | -0.4% | 450,500 |
| 2016/04/20 | 3,450 | 3,525 | 3,425 | 3,515 | +105 | +3.1% | 582,900 |
| 2016/04/19 | 3,445 | 3,445 | 3,390 | 3,410 | +15 | +0.4% | 441,800 |
| 2016/04/18 | 3,375 | 3,420 | 3,360 | 3,395 | -50 | -1.5% | 368,400 |
| 2016/04/15 | 3,395 | 3,445 | 3,375 | 3,445 | +20 | +0.6% | 473,300 |
| 2016/04/14 | 3,400 | 3,425 | 3,360 | 3,425 | +30 | +0.9% | 671,000 |
| 2016/04/13 | 3,365 | 3,445 | 3,350 | 3,395 | +5 | +0.1% | 533,900 |
| 2016/04/12 | 3,480 | 3,480 | 3,375 | 3,390 | -110 | -3.1% | 796,600 |
| 2016/04/11 | 3,570 | 3,575 | 3,490 | 3,500 | -30 | -0.8% | 415,500 |
| 2016/04/08 | 3,465 | 3,560 | 3,455 | 3,530 | +35 | +1% | 562,600 |
| 2016/04/07 | 3,445 | 3,505 | 3,425 | 3,495 | +45 | +1.3% | 286,300 |
| 2016/04/06 | 3,410 | 3,460 | 3,390 | 3,450 | +10 | +0.3% | 346,500 |
| 2016/04/05 | 3,500 | 3,540 | 3,440 | 3,440 | -85 | -2.4% | 254,900 |
| 2016/04/04 | 3,470 | 3,555 | 3,470 | 3,525 | +75 | +2.2% | 267,900 |
| 2016/04/01 | 3,545 | 3,550 | 3,430 | 3,450 | -105 | -3% | 568,800 |
| 2016/03/31 | 3,640 | 3,670 | 3,555 | 3,555 | -90 | -2.5% | 352,400 |
| 2016/03/30 | 3,630 | 3,675 | 3,585 | 3,645 | -20 | -0.5% | 303,700 |
| 2016/03/29 | 3,665 | 3,700 | 3,640 | 3,665 | +35 | +1% | 306,400 |
| 2016/03/28 | 3,595 | 3,660 | 3,575 | 3,630 | +55 | +1.5% | 342,700 |
| 2016/03/25 | 3,540 | 3,585 | 3,540 | 3,575 | +35 | +1% | 240,500 |
| 2016/03/24 | 3,535 | 3,570 | 3,510 | 3,540 | -5 | -0.1% | 261,900 |
| 2016/03/23 | 3,560 | 3,595 | 3,535 | 3,545 | -15 | -0.4% | 364,300 |
| 2016/03/22 | 3,445 | 3,570 | 3,435 | 3,560 | +135 | +3.9% | 607,200 |
| 2016/03/18 | 3,405 | 3,440 | 3,350 | 3,425 | +35 | +1% | 428,500 |
| 2016/03/17 | 3,415 | 3,435 | 3,370 | 3,390 | -20 | -0.6% | 236,900 |
| 2016/03/16 | 3,365 | 3,435 | 3,360 | 3,410 | +20 | +0.6% | 231,300 |
| 2016/03/15 | 3,405 | 3,445 | 3,370 | 3,390 | -15 | -0.4% | 260,700 |
| 2016/03/14 | 3,395 | 3,415 | 3,350 | 3,405 | +75 | +2.3% | 317,500 |
| 2016/03/11 | 3,300 | 3,365 | 3,285 | 3,330 | -40 | -1.2% | 597,400 |
| 2016/03/10 | 3,375 | 3,425 | 3,345 | 3,370 | +15 | +0.4% | 434,800 |
| 2016/03/09 | 3,355 | 3,405 | 3,345 | 3,355 | -55 | -1.6% | 658,800 |
| 2016/03/08 | 3,470 | 3,495 | 3,360 | 3,410 | +10 | +0.3% | 791,600 |
| 2016/03/07 | 3,435 | 3,440 | 3,385 | 3,400 | -45 | -1.3% | 242,700 |
| 2016/03/04 | 3,450 | 3,480 | 3,380 | 3,445 | -30 | -0.9% | 430,600 |
| 2016/03/03 | 3,460 | 3,515 | 3,445 | 3,475 | -5 | -0.1% | 417,100 |
| 2016/03/02 | 3,350 | 3,490 | 3,340 | 3,480 | +245 | +7.6% | 901,800 |
| 2016/03/01 | 3,155 | 3,250 | 3,130 | 3,235 | +30 | +0.9% | 272,200 |
| 2016/02/29 | 3,305 | 3,320 | 3,195 | 3,205 | -85 | -2.6% | 252,500 |
| 2016/02/26 | 3,290 | 3,315 | 3,260 | 3,290 | +10 | +0.3% | 254,300 |
| 2016/02/25 | 3,210 | 3,280 | 3,195 | 3,280 | +105 | +3.3% | 249,700 |
| 2016/02/24 | 3,170 | 3,210 | 3,145 | 3,175 | ±0 | ±0% | 318,600 |
| 2016/02/23 | 3,280 | 3,280 | 3,150 | 3,175 | -70 | -2.2% | 407,000 |
| 2016/02/22 | 3,140 | 3,280 | 3,130 | 3,245 | +95 | +3% | 351,500 |
| 2016/02/19 | 3,190 | 3,220 | 3,110 | 3,150 | -60 | -1.9% | 277,400 |
| 2016/02/18 | 3,175 | 3,260 | 3,170 | 3,210 | +110 | +3.5% | 377,000 |
2201～
2250
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
