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 |
|---|---|---|---|---|---|---|---|
| 2011/02/28 | 1,455 | 1,456 | 1,438 | 1,449 | -6 | -0.4% | 203,700 |
| 2011/02/25 | 1,447 | 1,455 | 1,440 | 1,455 | +25 | +1.7% | 259,500 |
| 2011/02/24 | 1,434 | 1,441 | 1,425 | 1,430 | -3 | -0.2% | 196,100 |
| 2011/02/23 | 1,430 | 1,438 | 1,430 | 1,433 | -4 | -0.3% | 145,100 |
| 2011/02/22 | 1,453 | 1,453 | 1,434 | 1,437 | -16 | -1.1% | 179,200 |
| 2011/02/21 | 1,440 | 1,454 | 1,440 | 1,453 | +17 | +1.2% | 132,300 |
| 2011/02/18 | 1,435 | 1,442 | 1,432 | 1,436 | +2 | +0.1% | 119,800 |
| 2011/02/17 | 1,430 | 1,434 | 1,422 | 1,434 | +10 | +0.7% | 163,800 |
| 2011/02/16 | 1,420 | 1,429 | 1,419 | 1,424 | +2 | +0.1% | 116,500 |
| 2011/02/15 | 1,414 | 1,423 | 1,414 | 1,422 | +4 | +0.3% | 117,700 |
| 2011/02/14 | 1,418 | 1,422 | 1,414 | 1,418 | +3 | +0.2% | 90,600 |
| 2011/02/10 | 1,408 | 1,418 | 1,408 | 1,415 | +1 | +0.1% | 112,600 |
| 2011/02/09 | 1,405 | 1,414 | 1,405 | 1,414 | +12 | +0.9% | 150,300 |
| 2011/02/08 | 1,420 | 1,420 | 1,398 | 1,402 | -20 | -1.4% | 298,000 |
| 2011/02/07 | 1,425 | 1,430 | 1,415 | 1,422 | +1 | +0.1% | 147,100 |
| 2011/02/04 | 1,420 | 1,423 | 1,417 | 1,421 | +8 | +0.6% | 153,800 |
| 2011/02/03 | 1,415 | 1,417 | 1,407 | 1,413 | +6 | +0.4% | 313,000 |
| 2011/02/02 | 1,418 | 1,418 | 1,405 | 1,407 | -1 | -0.1% | 183,800 |
| 2011/02/01 | 1,420 | 1,420 | 1,401 | 1,408 | -6 | -0.4% | 319,100 |
| 2011/01/31 | 1,410 | 1,417 | 1,401 | 1,414 | +10 | +0.7% | 299,300 |
| 2011/01/28 | 1,405 | 1,420 | 1,387 | 1,404 | +1 | +0.1% | 798,500 |
| 2011/01/27 | 1,383 | 1,403 | 1,381 | 1,403 | -2 | -0.1% | 206,600 |
| 2011/01/26 | 1,420 | 1,420 | 1,396 | 1,405 | -15 | -1.1% | 209,800 |
| 2011/01/25 | 1,418 | 1,424 | 1,406 | 1,420 | +10 | +0.7% | 177,400 |
| 2011/01/24 | 1,395 | 1,410 | 1,391 | 1,410 | +10 | +0.7% | 145,100 |
| 2011/01/21 | 1,410 | 1,417 | 1,398 | 1,400 | -10 | -0.7% | 143,400 |
| 2011/01/20 | 1,420 | 1,421 | 1,398 | 1,410 | -20 | -1.4% | 262,700 |
| 2011/01/19 | 1,428 | 1,430 | 1,421 | 1,430 | +3 | +0.2% | 129,900 |
| 2011/01/18 | 1,426 | 1,431 | 1,422 | 1,427 | +5 | +0.4% | 165,700 |
| 2011/01/17 | 1,422 | 1,424 | 1,414 | 1,422 | +11 | +0.8% | 186,500 |
| 2011/01/14 | 1,427 | 1,427 | 1,400 | 1,411 | -15 | -1.1% | 344,000 |
| 2011/01/13 | 1,419 | 1,428 | 1,415 | 1,426 | +14 | +1% | 332,300 |
| 2011/01/12 | 1,394 | 1,414 | 1,390 | 1,412 | +32 | +2.3% | 494,400 |
| 2011/01/11 | 1,368 | 1,380 | 1,367 | 1,380 | +16 | +1.2% | 215,400 |
| 2011/01/07 | 1,359 | 1,367 | 1,355 | 1,364 | +10 | +0.7% | 166,600 |
| 2011/01/06 | 1,350 | 1,357 | 1,350 | 1,354 | -5 | -0.4% | 165,800 |
| 2011/01/05 | 1,353 | 1,359 | 1,352 | 1,359 | +6 | +0.4% | 101,900 |
| 2011/01/04 | 1,359 | 1,360 | 1,348 | 1,353 | +3 | +0.2% | 155,700 |
| 2010/12/30 | 1,357 | 1,364 | 1,348 | 1,350 | -13 | -1% | 138,800 |
| 2010/12/29 | 1,355 | 1,364 | 1,354 | 1,363 | +11 | +0.8% | 121,900 |
| 2010/12/28 | 1,360 | 1,367 | 1,350 | 1,352 | +7 | +0.5% | 209,500 |
| 2010/12/27 | 1,352 | 1,356 | 1,343 | 1,345 | -7 | -0.5% | 104,400 |
| 2010/12/24 | 1,351 | 1,355 | 1,348 | 1,352 | +4 | +0.3% | 113,200 |
| 2010/12/22 | 1,351 | 1,358 | 1,343 | 1,348 | -7 | -0.5% | 135,800 |
| 2010/12/21 | 1,353 | 1,360 | 1,353 | 1,355 | +3 | +0.2% | 116,700 |
| 2010/12/20 | 1,350 | 1,357 | 1,345 | 1,352 | +7 | +0.5% | 107,400 |
| 2010/12/17 | 1,357 | 1,362 | 1,345 | 1,345 | -17 | -1.2% | 273,400 |
| 2010/12/16 | 1,368 | 1,369 | 1,360 | 1,362 | -1 | -0.1% | 197,200 |
| 2010/12/15 | 1,357 | 1,368 | 1,355 | 1,363 | +16 | +1.2% | 287,500 |
| 2010/12/14 | 1,344 | 1,350 | 1,342 | 1,347 | -4 | -0.3% | 193,100 |
3501～
3550
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
