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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,383 | 1,406 | 1,383 | 1,403 | +7 | +0.5% | 260,400 |
| 2010/06/16 | 1,395 | 1,396 | 1,380 | 1,396 | +8 | +0.6% | 228,900 |
| 2010/06/15 | 1,385 | 1,390 | 1,377 | 1,388 | -6 | -0.4% | 208,400 |
| 2010/06/14 | 1,388 | 1,397 | 1,383 | 1,394 | +9 | +0.6% | 275,400 |
| 2010/06/11 | 1,375 | 1,385 | 1,372 | 1,385 | +15 | +1.1% | 285,600 |
| 2010/06/10 | 1,336 | 1,389 | 1,326 | 1,370 | +46 | +3.5% | 550,000 |
| 2010/06/09 | 1,295 | 1,326 | 1,287 | 1,324 | +30 | +2.3% | 421,900 |
| 2010/06/08 | 1,287 | 1,300 | 1,278 | 1,294 | -9 | -0.7% | 295,500 |
| 2010/06/07 | 1,327 | 1,327 | 1,300 | 1,303 | -37 | -2.8% | 251,300 |
| 2010/06/04 | 1,320 | 1,346 | 1,314 | 1,340 | +20 | +1.5% | 381,200 |
| 2010/06/03 | 1,329 | 1,330 | 1,306 | 1,320 | +15 | +1.1% | 462,900 |
| 2010/06/02 | 1,304 | 1,324 | 1,301 | 1,305 | -14 | -1.1% | 342,300 |
| 2010/06/01 | 1,280 | 1,319 | 1,267 | 1,319 | +32 | +2.5% | 431,400 |
| 2010/05/31 | 1,279 | 1,295 | 1,270 | 1,287 | +7 | +0.5% | 373,300 |
| 2010/05/28 | 1,300 | 1,300 | 1,277 | 1,280 | ±0 | ±0% | 275,100 |
| 2010/05/27 | 1,275 | 1,285 | 1,265 | 1,280 | +2 | +0.2% | 257,600 |
| 2010/05/26 | 1,281 | 1,295 | 1,273 | 1,278 | -13 | -1% | 585,500 |
| 2010/05/25 | 1,299 | 1,299 | 1,280 | 1,291 | -9 | -0.7% | 229,100 |
| 2010/05/24 | 1,302 | 1,306 | 1,296 | 1,300 | +6 | +0.5% | 224,000 |
| 2010/05/21 | 1,310 | 1,312 | 1,293 | 1,294 | -44 | -3.3% | 252,100 |
| 2010/05/20 | 1,335 | 1,341 | 1,324 | 1,338 | -4 | -0.3% | 181,400 |
| 2010/05/19 | 1,344 | 1,344 | 1,331 | 1,342 | -11 | -0.8% | 249,600 |
| 2010/05/18 | 1,357 | 1,366 | 1,350 | 1,353 | -9 | -0.7% | 271,500 |
| 2010/05/17 | 1,381 | 1,385 | 1,355 | 1,362 | -33 | -2.4% | 247,100 |
| 2010/05/14 | 1,387 | 1,401 | 1,385 | 1,395 | -7 | -0.5% | 221,400 |
| 2010/05/13 | 1,407 | 1,408 | 1,394 | 1,402 | +2 | +0.1% | 213,500 |
| 2010/05/12 | 1,412 | 1,415 | 1,388 | 1,400 | -4 | -0.3% | 340,800 |
| 2010/05/11 | 1,422 | 1,430 | 1,400 | 1,404 | -4 | -0.3% | 228,800 |
| 2010/05/10 | 1,380 | 1,411 | 1,366 | 1,408 | +15 | +1.1% | 305,000 |
| 2010/05/07 | 1,400 | 1,406 | 1,377 | 1,393 | -46 | -3.2% | 386,600 |
| 2010/05/06 | 1,445 | 1,445 | 1,424 | 1,439 | -18 | -1.2% | 355,000 |
| 2010/04/30 | 1,448 | 1,457 | 1,447 | 1,457 | +13 | +0.9% | 314,200 |
| 2010/04/28 | 1,460 | 1,461 | 1,444 | 1,444 | -19 | -1.3% | 450,600 |
| 2010/04/27 | 1,460 | 1,467 | 1,456 | 1,463 | -23 | -1.5% | 627,500 |
| 2010/04/26 | 1,490 | 1,493 | 1,486 | 1,486 | -1 | -0.1% | 767,500 |
| 2010/04/23 | 1,490 | 1,491 | 1,486 | 1,487 | -2 | -0.1% | 379,700 |
| 2010/04/22 | 1,481 | 1,490 | 1,480 | 1,489 | +7 | +0.5% | 301,700 |
| 2010/04/21 | 1,482 | 1,485 | 1,480 | 1,482 | +2 | +0.1% | 276,600 |
| 2010/04/20 | 1,486 | 1,487 | 1,479 | 1,480 | -4 | -0.3% | 251,300 |
| 2010/04/19 | 1,490 | 1,490 | 1,476 | 1,484 | -5 | -0.3% | 267,600 |
| 2010/04/16 | 1,482 | 1,496 | 1,481 | 1,489 | +10 | +0.7% | 387,300 |
| 2010/04/15 | 1,479 | 1,480 | 1,476 | 1,479 | +2 | +0.1% | 155,400 |
| 2010/04/14 | 1,479 | 1,484 | 1,475 | 1,477 | ±0 | ±0% | 227,100 |
| 2010/04/13 | 1,474 | 1,478 | 1,473 | 1,477 | +3 | +0.2% | 216,700 |
| 2010/04/12 | 1,476 | 1,478 | 1,474 | 1,474 | +1 | +0.1% | 345,500 |
| 2010/04/09 | 1,476 | 1,477 | 1,470 | 1,473 | -3 | -0.2% | 366,900 |
| 2010/04/08 | 1,477 | 1,480 | 1,475 | 1,476 | -1 | -0.1% | 218,600 |
| 2010/04/07 | 1,476 | 1,478 | 1,474 | 1,477 | +2 | +0.1% | 246,300 |
| 2010/04/06 | 1,475 | 1,477 | 1,471 | 1,475 | +6 | +0.4% | 300,200 |
| 2010/04/05 | 1,480 | 1,480 | 1,469 | 1,469 | +8 | +0.5% | 294,700 |
3501～
3550
件表示中 / 3552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 | 336,800円 | +2.8% | +0.1% | 1.31% | 23.94倍 | 2.20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 |
| カゴメ | 319,400円 | +31.7% | +94.1% | 1.63% | 14.24倍 | 1.88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 | 302,300円 | +6.8% | +4.3% | 1.59% | 21.51倍 | 0.98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 |
| 寿スピリッツ | 179,100円 | +9.3% | +10.9% | 1.56% | 23.62倍 | 7.91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 |
| 不二製油 | 310,800円 | +6.4% | -4.7% | 1.67% | 26.72倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
