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 |
|---|---|---|---|---|---|---|---|
| 2011/12/21 | 1,324 | 1,324 | 1,314 | 1,320 | +4 | +0.3% | 88,000 |
| 2011/12/20 | 1,304 | 1,317 | 1,304 | 1,316 | +12 | +0.9% | 93,100 |
| 2011/12/19 | 1,302 | 1,310 | 1,300 | 1,304 | -3 | -0.2% | 136,700 |
| 2011/12/16 | 1,302 | 1,312 | 1,302 | 1,307 | ±0 | ±0% | 140,800 |
| 2011/12/15 | 1,310 | 1,318 | 1,304 | 1,307 | -4 | -0.3% | 96,400 |
| 2011/12/14 | 1,312 | 1,315 | 1,308 | 1,311 | -7 | -0.5% | 158,200 |
| 2011/12/13 | 1,319 | 1,321 | 1,311 | 1,318 | -1 | -0.1% | 167,300 |
| 2011/12/12 | 1,326 | 1,331 | 1,319 | 1,319 | -18 | -1.3% | 424,800 |
| 2011/12/09 | 1,331 | 1,342 | 1,331 | 1,337 | -4 | -0.3% | 149,600 |
| 2011/12/08 | 1,338 | 1,349 | 1,334 | 1,341 | -9 | -0.7% | 99,500 |
| 2011/12/07 | 1,337 | 1,355 | 1,330 | 1,350 | +16 | +1.2% | 126,700 |
| 2011/12/06 | 1,349 | 1,359 | 1,334 | 1,334 | -22 | -1.6% | 124,900 |
| 2011/12/05 | 1,350 | 1,357 | 1,330 | 1,356 | +21 | +1.6% | 242,900 |
| 2011/12/02 | 1,331 | 1,338 | 1,321 | 1,335 | +4 | +0.3% | 179,200 |
| 2011/12/01 | 1,336 | 1,342 | 1,328 | 1,331 | -4 | -0.3% | 155,300 |
| 2011/11/30 | 1,330 | 1,338 | 1,327 | 1,335 | -2 | -0.1% | 117,500 |
| 2011/11/29 | 1,344 | 1,344 | 1,316 | 1,337 | +17 | +1.3% | 178,300 |
| 2011/11/28 | 1,341 | 1,342 | 1,320 | 1,320 | -13 | -1% | 150,900 |
| 2011/11/25 | 1,344 | 1,348 | 1,331 | 1,333 | -8 | -0.6% | 124,200 |
| 2011/11/24 | 1,337 | 1,350 | 1,333 | 1,341 | -12 | -0.9% | 124,400 |
| 2011/11/22 | 1,351 | 1,357 | 1,340 | 1,353 | -7 | -0.5% | 108,000 |
| 2011/11/21 | 1,336 | 1,360 | 1,335 | 1,360 | +19 | +1.4% | 153,500 |
| 2011/11/18 | 1,334 | 1,344 | 1,333 | 1,341 | -1 | -0.1% | 101,800 |
| 2011/11/17 | 1,336 | 1,344 | 1,323 | 1,342 | +5 | +0.4% | 181,200 |
| 2011/11/16 | 1,341 | 1,343 | 1,332 | 1,337 | ±0 | ±0% | 103,500 |
| 2011/11/15 | 1,328 | 1,345 | 1,326 | 1,337 | +15 | +1.1% | 160,600 |
| 2011/11/14 | 1,330 | 1,334 | 1,319 | 1,322 | +5 | +0.4% | 80,400 |
| 2011/11/11 | 1,320 | 1,336 | 1,310 | 1,317 | -3 | -0.2% | 98,000 |
| 2011/11/10 | 1,320 | 1,334 | 1,311 | 1,320 | -23 | -1.7% | 134,900 |
| 2011/11/09 | 1,332 | 1,347 | 1,330 | 1,343 | +19 | +1.4% | 92,500 |
| 2011/11/08 | 1,321 | 1,339 | 1,321 | 1,324 | -5 | -0.4% | 138,600 |
| 2011/11/07 | 1,331 | 1,336 | 1,325 | 1,329 | -5 | -0.4% | 78,800 |
| 2011/11/04 | 1,330 | 1,338 | 1,325 | 1,334 | -2 | -0.1% | 112,800 |
| 2011/11/02 | 1,340 | 1,340 | 1,325 | 1,336 | -6 | -0.4% | 155,200 |
| 2011/11/01 | 1,344 | 1,352 | 1,332 | 1,342 | +4 | +0.3% | 180,400 |
| 2011/10/31 | 1,353 | 1,364 | 1,335 | 1,338 | -15 | -1.1% | 246,300 |
| 2011/10/28 | 1,352 | 1,354 | 1,339 | 1,353 | +14 | +1% | 188,900 |
| 2011/10/27 | 1,351 | 1,359 | 1,320 | 1,339 | -30 | -2.2% | 369,200 |
| 2011/10/26 | 1,378 | 1,378 | 1,360 | 1,369 | -14 | -1% | 267,900 |
| 2011/10/25 | 1,395 | 1,397 | 1,380 | 1,383 | -12 | -0.9% | 181,100 |
| 2011/10/24 | 1,396 | 1,405 | 1,385 | 1,395 | ±0 | ±0% | 207,300 |
| 2011/10/21 | 1,398 | 1,400 | 1,390 | 1,395 | ±0 | ±0% | 147,600 |
| 2011/10/20 | 1,394 | 1,399 | 1,383 | 1,395 | +1 | +0.1% | 154,500 |
| 2011/10/19 | 1,381 | 1,396 | 1,376 | 1,394 | +24 | +1.8% | 161,700 |
| 2011/10/18 | 1,375 | 1,380 | 1,368 | 1,370 | -6 | -0.4% | 115,000 |
| 2011/10/17 | 1,381 | 1,383 | 1,369 | 1,376 | +7 | +0.5% | 119,900 |
| 2011/10/14 | 1,385 | 1,385 | 1,368 | 1,369 | -33 | -2.4% | 267,300 |
| 2011/10/13 | 1,413 | 1,413 | 1,400 | 1,402 | -4 | -0.3% | 91,400 |
| 2011/10/12 | 1,409 | 1,417 | 1,404 | 1,406 | -8 | -0.6% | 105,200 |
| 2011/10/11 | 1,418 | 1,425 | 1,406 | 1,414 | +9 | +0.6% | 124,000 |
3301～
3350
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 | 318,900円 | +3.7% | +11.9% | 1.51% | 23.50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 | 331,600円 | +3.4% | +6.8% | 2.80% | 14.58倍 | 1.04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 | 500,000円 | +4.2% | +32.5% | 6.40% | 16.21倍 | 0.99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 | 288,400円 | -2.2% | -37.6% | 1.66% | 18.89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 | 273,600円 | +5.6% | +4.7% | 1.75% | 19.72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 |
市場注目の銘柄
チャート関連のコラム
