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 |
|---|---|---|---|---|---|---|---|
| 2011/03/24 | 1,481 | 1,499 | 1,434 | 1,445 | +54 | +3.9% | 1,780,000 |
| 2011/03/23 | 1,357 | 1,400 | 1,320 | 1,391 | +41 | +3% | 969,500 |
| 2011/03/22 | 1,364 | 1,364 | 1,342 | 1,350 | +33 | +2.5% | 262,900 |
| 2011/03/18 | 1,344 | 1,359 | 1,313 | 1,317 | -24 | -1.8% | 337,500 |
| 2011/03/17 | 1,280 | 1,344 | 1,270 | 1,341 | +16 | +1.2% | 321,100 |
| 2011/03/16 | 1,240 | 1,350 | 1,240 | 1,325 | +120 | +10% | 448,300 |
| 2011/03/15 | 1,325 | 1,329 | 1,169 | 1,205 | -161 | -11.8% | 506,300 |
| 2011/03/14 | 1,309 | 1,390 | 1,305 | 1,366 | -33 | -2.4% | 524,100 |
| 2011/03/11 | 1,404 | 1,409 | 1,399 | 1,399 | -14 | -1% | 313,500 |
| 2011/03/10 | 1,411 | 1,413 | 1,403 | 1,413 | -3 | -0.2% | 149,200 |
| 2011/03/09 | 1,415 | 1,420 | 1,411 | 1,416 | +11 | +0.8% | 117,900 |
| 2011/03/08 | 1,406 | 1,419 | 1,402 | 1,405 | +2 | +0.1% | 153,300 |
| 2011/03/07 | 1,415 | 1,415 | 1,400 | 1,403 | -11 | -0.8% | 242,200 |
| 2011/03/04 | 1,413 | 1,420 | 1,401 | 1,414 | +2 | +0.1% | 476,400 |
| 2011/03/03 | 1,450 | 1,450 | 1,411 | 1,412 | -15 | -1.1% | 530,800 |
| 2011/03/02 | 1,445 | 1,445 | 1,427 | 1,427 | -19 | -1.3% | 260,700 |
| 2011/03/01 | 1,450 | 1,454 | 1,438 | 1,446 | -3 | -0.2% | 198,200 |
| 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 |
3501～
3550
件表示中 / 3740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 | 327,100円 | +3.7% | +11.9% | 1.47% | 24.10倍 | 2.16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 | 328,600円 | +3.4% | +6.8% | 2.83% | 14.36倍 | 1.02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 |
| ハウス食Ｇ | 282,700円 | +5.6% | +4.7% | 1.70% | 20.32倍 | 0.90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 |
| カゴメ | 284,300円 | -2.2% | -37.6% | 1.69% | 18.55倍 | 1.40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
