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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 3,732 | 3,777 | 3,706 | 3,764 | +13 | +0.3% | 710,800 |
| 2024/04/22 | 3,686 | 3,751 | 3,673 | 3,751 | +93 | +2.5% | 782,000 |
| 2024/04/19 | 3,650 | 3,673 | 3,636 | 3,658 | +4 | +0.1% | 689,600 |
| 2024/04/18 | 3,753 | 3,757 | 3,654 | 3,654 | -71 | -1.9% | 952,300 |
| 2024/04/17 | 3,736 | 3,752 | 3,705 | 3,725 | +7 | +0.2% | 483,500 |
| 2024/04/16 | 3,745 | 3,757 | 3,715 | 3,718 | -45 | -1.2% | 548,000 |
| 2024/04/15 | 3,769 | 3,770 | 3,745 | 3,763 | -25 | -0.7% | 420,200 |
| 2024/04/12 | 3,748 | 3,793 | 3,732 | 3,788 | +67 | +1.8% | 694,300 |
| 2024/04/11 | 3,725 | 3,737 | 3,691 | 3,721 | -13 | -0.3% | 466,500 |
| 2024/04/10 | 3,745 | 3,757 | 3,728 | 3,734 | +1 | ±0% | 406,200 |
| 2024/04/09 | 3,750 | 3,760 | 3,714 | 3,733 | -33 | -0.9% | 547,700 |
| 2024/04/08 | 3,722 | 3,766 | 3,718 | 3,766 | +44 | +1.2% | 587,200 |
| 2024/04/05 | 3,675 | 3,722 | 3,672 | 3,722 | +42 | +1.1% | 480,400 |
| 2024/04/04 | 3,656 | 3,692 | 3,649 | 3,680 | +14 | +0.4% | 601,500 |
| 2024/04/03 | 3,654 | 3,676 | 3,634 | 3,666 | +10 | +0.3% | 398,400 |
| 2024/04/02 | 3,724 | 3,742 | 3,656 | 3,656 | -46 | -1.2% | 683,100 |
| 2024/04/01 | 3,713 | 3,738 | 3,692 | 3,702 | -11 | -0.3% | 550,000 |
| 2024/03/29 | 3,695 | 3,729 | 3,688 | 3,713 | +15 | +0.4% | 385,000 |
| 2024/03/28 | 3,740 | 3,766 | 3,681 | 3,698 | -37 | -1% | 693,900 |
| 2024/03/27 | 3,705 | 3,735 | 3,685 | 3,735 | +38 | +1% | 551,600 |
| 2024/03/26 | 3,620 | 3,697 | 3,613 | 3,697 | +78 | +2.2% | 662,700 |
| 2024/03/25 | 3,675 | 3,679 | 3,619 | 3,619 | -50 | -1.4% | 763,000 |
| 2024/03/22 | 3,680 | 3,682 | 3,655 | 3,669 | -1 | ±0% | 443,700 |
| 2024/03/21 | 3,699 | 3,723 | 3,670 | 3,670 | -13 | -0.4% | 652,000 |
| 2024/03/19 | 3,669 | 3,691 | 3,638 | 3,683 | -30 | -0.8% | 1,058,600 |
| 2024/03/18 | 3,718 | 3,729 | 3,704 | 3,713 | ±0 | ±0% | 401,800 |
| 2024/03/15 | 3,733 | 3,741 | 3,708 | 3,713 | -28 | -0.7% | 349,900 |
| 2024/03/14 | 3,712 | 3,743 | 3,694 | 3,741 | +29 | +0.8% | 416,300 |
| 2024/03/13 | 3,760 | 3,760 | 3,701 | 3,712 | -46 | -1.2% | 443,500 |
| 2024/03/12 | 3,748 | 3,759 | 3,672 | 3,758 | +23 | +0.6% | 749,100 |
| 2024/03/11 | 3,727 | 3,748 | 3,703 | 3,735 | +3 | +0.1% | 568,300 |
| 2024/03/08 | 3,715 | 3,757 | 3,680 | 3,732 | -4 | -0.1% | 736,800 |
| 2024/03/07 | 3,809 | 3,820 | 3,730 | 3,736 | -65 | -1.7% | 1,363,100 |
| 2024/03/06 | 3,790 | 3,846 | 3,788 | 3,801 | +1 | ±0% | 1,008,000 |
| 2024/03/05 | 3,860 | 3,873 | 3,800 | 3,800 | -29 | -0.8% | 1,573,100 |
| 2024/03/04 | 3,898 | 3,919 | 3,787 | 3,829 | -369 | -8.8% | 3,827,700 |
| 2024/03/01 | 4,170 | 4,214 | 4,161 | 4,198 | +23 | +0.6% | 602,000 |
| 2024/02/29 | 4,196 | 4,209 | 4,136 | 4,175 | -11 | -0.3% | 475,800 |
| 2024/02/28 | 4,212 | 4,218 | 4,164 | 4,186 | -41 | -1% | 346,900 |
| 2024/02/27 | 4,269 | 4,293 | 4,203 | 4,227 | -36 | -0.8% | 376,300 |
| 2024/02/26 | 4,299 | 4,307 | 4,252 | 4,263 | -6 | -0.1% | 482,300 |
| 2024/02/22 | 4,215 | 4,273 | 4,202 | 4,269 | +52 | +1.2% | 515,900 |
| 2024/02/21 | 4,236 | 4,240 | 4,167 | 4,217 | -9 | -0.2% | 358,700 |
| 2024/02/20 | 4,260 | 4,265 | 4,206 | 4,226 | -28 | -0.7% | 231,800 |
| 2024/02/19 | 4,170 | 4,269 | 4,158 | 4,254 | +95 | +2.3% | 292,500 |
| 2024/02/16 | 4,160 | 4,197 | 4,143 | 4,159 | +27 | +0.7% | 281,800 |
| 2024/02/15 | 4,150 | 4,161 | 4,095 | 4,132 | -52 | -1.2% | 326,400 |
| 2024/02/14 | 4,185 | 4,199 | 4,120 | 4,184 | -14 | -0.3% | 236,900 |
| 2024/02/13 | 4,170 | 4,212 | 4,135 | 4,198 | +39 | +0.9% | 269,200 |
| 2024/02/09 | 4,140 | 4,193 | 4,114 | 4,159 | -2 | ±0% | 248,100 |
251～
300
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
