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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,402 | 1,418 | 1,401 | 1,412 | +2 | +0.1% | 172,400 |
| 2011/07/25 | 1,413 | 1,413 | 1,401 | 1,410 | +2 | +0.1% | 151,300 |
| 2011/07/22 | 1,406 | 1,413 | 1,403 | 1,408 | +2 | +0.1% | 158,000 |
| 2011/07/21 | 1,414 | 1,414 | 1,403 | 1,406 | -4 | -0.3% | 108,200 |
| 2011/07/20 | 1,421 | 1,422 | 1,409 | 1,410 | -2 | -0.1% | 107,700 |
| 2011/07/19 | 1,428 | 1,428 | 1,407 | 1,412 | -13 | -0.9% | 200,100 |
| 2011/07/15 | 1,424 | 1,437 | 1,417 | 1,425 | +1 | +0.1% | 175,600 |
| 2011/07/14 | 1,426 | 1,434 | 1,420 | 1,424 | -10 | -0.7% | 148,100 |
| 2011/07/13 | 1,420 | 1,438 | 1,420 | 1,434 | +4 | +0.3% | 110,300 |
| 2011/07/12 | 1,430 | 1,433 | 1,416 | 1,430 | -8 | -0.6% | 180,700 |
| 2011/07/11 | 1,444 | 1,445 | 1,434 | 1,438 | -6 | -0.4% | 154,700 |
| 2011/07/08 | 1,449 | 1,449 | 1,440 | 1,444 | -1 | -0.1% | 177,600 |
| 2011/07/07 | 1,439 | 1,449 | 1,434 | 1,445 | ±0 | ±0% | 218,200 |
| 2011/07/06 | 1,437 | 1,445 | 1,428 | 1,445 | +7 | +0.5% | 210,100 |
| 2011/07/05 | 1,447 | 1,447 | 1,436 | 1,438 | -9 | -0.6% | 178,400 |
| 2011/07/04 | 1,447 | 1,448 | 1,441 | 1,447 | +17 | +1.2% | 346,700 |
| 2011/07/01 | 1,414 | 1,432 | 1,413 | 1,430 | +7 | +0.5% | 325,400 |
| 2011/06/30 | 1,410 | 1,423 | 1,405 | 1,423 | +18 | +1.3% | 405,700 |
| 2011/06/29 | 1,400 | 1,409 | 1,399 | 1,405 | +10 | +0.7% | 320,300 |
| 2011/06/28 | 1,407 | 1,407 | 1,388 | 1,395 | -8 | -0.6% | 303,000 |
| 2011/06/27 | 1,406 | 1,411 | 1,400 | 1,403 | -9 | -0.6% | 262,700 |
| 2011/06/24 | 1,411 | 1,415 | 1,406 | 1,412 | +3 | +0.2% | 195,700 |
| 2011/06/23 | 1,404 | 1,415 | 1,401 | 1,409 | -8 | -0.6% | 183,300 |
| 2011/06/22 | 1,413 | 1,420 | 1,399 | 1,417 | -4 | -0.3% | 337,900 |
| 2011/06/21 | 1,421 | 1,423 | 1,405 | 1,421 | +24 | +1.7% | 301,800 |
| 2011/06/20 | 1,380 | 1,400 | 1,380 | 1,397 | +16 | +1.2% | 171,600 |
| 2011/06/17 | 1,414 | 1,414 | 1,380 | 1,381 | -14 | -1% | 346,100 |
| 2011/06/16 | 1,403 | 1,421 | 1,395 | 1,395 | +1 | +0.1% | 383,000 |
| 2011/06/15 | 1,394 | 1,400 | 1,380 | 1,394 | -2 | -0.1% | 417,900 |
| 2011/06/14 | 1,390 | 1,398 | 1,384 | 1,396 | -7 | -0.5% | 366,600 |
| 2011/06/13 | 1,391 | 1,412 | 1,386 | 1,403 | -15 | -1.1% | 354,800 |
| 2011/06/10 | 1,430 | 1,432 | 1,402 | 1,418 | +8 | +0.6% | 558,100 |
| 2011/06/09 | 1,400 | 1,413 | 1,397 | 1,410 | +14 | +1% | 385,300 |
| 2011/06/08 | 1,383 | 1,400 | 1,380 | 1,396 | +8 | +0.6% | 298,600 |
| 2011/06/07 | 1,374 | 1,391 | 1,360 | 1,388 | +6 | +0.4% | 416,900 |
| 2011/06/06 | 1,361 | 1,387 | 1,358 | 1,382 | +12 | +0.9% | 459,600 |
| 2011/06/03 | 1,395 | 1,396 | 1,368 | 1,370 | -37 | -2.6% | 533,000 |
| 2011/06/02 | 1,390 | 1,431 | 1,385 | 1,407 | +23 | +1.7% | 799,800 |
| 2011/06/01 | 1,394 | 1,399 | 1,370 | 1,384 | +10 | +0.7% | 561,300 |
| 2011/05/31 | 1,371 | 1,397 | 1,369 | 1,374 | +4 | +0.3% | 3,218,100 |
| 2011/05/30 | 1,378 | 1,379 | 1,358 | 1,370 | +1 | +0.1% | 551,200 |
| 2011/05/27 | 1,359 | 1,380 | 1,347 | 1,369 | +11 | +0.8% | 403,700 |
| 2011/05/26 | 1,346 | 1,364 | 1,342 | 1,358 | +13 | +1% | 400,500 |
| 2011/05/25 | 1,369 | 1,377 | 1,342 | 1,345 | -9 | -0.7% | 423,000 |
| 2011/05/24 | 1,353 | 1,360 | 1,341 | 1,354 | -1 | -0.1% | 354,200 |
| 2011/05/23 | 1,358 | 1,367 | 1,344 | 1,355 | -8 | -0.6% | 207,800 |
| 2011/05/20 | 1,382 | 1,390 | 1,359 | 1,363 | -12 | -0.9% | 215,000 |
| 2011/05/19 | 1,394 | 1,399 | 1,367 | 1,375 | -10 | -0.7% | 458,600 |
| 2011/05/18 | 1,357 | 1,395 | 1,357 | 1,385 | +28 | +2.1% | 653,900 |
| 2011/05/17 | 1,323 | 1,376 | 1,321 | 1,357 | -26 | -1.9% | 1,035,700 |
3401～
3450
件表示中 / 3723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 | 319,200円 | +3.7% | +11.9% | 1.50% | 23.52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 | 331,300円 | +3.4% | +6.8% | 2.81% | 14.56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 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.19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 | 288,500円 | -2.2% | -37.6% | 1.66% | 18.90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 |
| ハウス食Ｇ | 273,200円 | +5.6% | +4.7% | 1.76% | 19.70倍 | 0.87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
