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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,787 | 4,797 | 4,718 | 4,755 | -36 | -0.8% | 290,500 |
| 2023/09/08 | 4,790 | 4,843 | 4,730 | 4,791 | +9 | +0.2% | 405,300 |
| 2023/09/07 | 4,700 | 4,805 | 4,685 | 4,782 | +63 | +1.3% | 476,300 |
| 2023/09/06 | 4,800 | 4,881 | 4,713 | 4,719 | -103 | -2.1% | 748,900 |
| 2023/09/05 | 4,865 | 4,878 | 4,751 | 4,822 | -78 | -1.6% | 1,114,200 |
| 2023/09/04 | 4,900 | 4,960 | 4,811 | 4,900 | +536 | +12.3% | 3,110,700 |
| 2023/09/01 | 4,280 | 4,370 | 4,267 | 4,364 | +55 | +1.3% | 576,000 |
| 2023/08/31 | 4,250 | 4,322 | 4,242 | 4,309 | +56 | +1.3% | 353,200 |
| 2023/08/30 | 4,374 | 4,374 | 4,244 | 4,253 | -97 | -2.2% | 407,300 |
| 2023/08/29 | 4,315 | 4,383 | 4,290 | 4,350 | +43 | +1% | 438,400 |
| 2023/08/28 | 4,309 | 4,322 | 4,288 | 4,307 | +39 | +0.9% | 263,100 |
| 2023/08/25 | 4,235 | 4,327 | 4,225 | 4,268 | +8 | +0.2% | 350,900 |
| 2023/08/24 | 4,280 | 4,280 | 4,244 | 4,260 | -25 | -0.6% | 195,000 |
| 2023/08/23 | 4,293 | 4,299 | 4,255 | 4,285 | -10 | -0.2% | 187,100 |
| 2023/08/22 | 4,272 | 4,299 | 4,247 | 4,295 | +50 | +1.2% | 269,000 |
| 2023/08/21 | 4,203 | 4,281 | 4,186 | 4,245 | +42 | +1% | 303,000 |
| 2023/08/18 | 4,217 | 4,243 | 4,177 | 4,203 | -23 | -0.5% | 233,300 |
| 2023/08/17 | 4,320 | 4,320 | 4,215 | 4,226 | -94 | -2.2% | 354,100 |
| 2023/08/16 | 4,275 | 4,323 | 4,251 | 4,320 | +2 | ±0% | 358,200 |
| 2023/08/15 | 4,330 | 4,344 | 4,288 | 4,318 | -2 | ±0% | 309,900 |
| 2023/08/14 | 4,306 | 4,325 | 4,267 | 4,320 | +8 | +0.2% | 390,700 |
| 2023/08/10 | 4,213 | 4,312 | 4,175 | 4,312 | +95 | +2.3% | 692,400 |
| 2023/08/09 | 4,229 | 4,229 | 4,166 | 4,217 | -3 | -0.1% | 270,400 |
| 2023/08/08 | 4,151 | 4,222 | 4,147 | 4,220 | +93 | +2.3% | 594,900 |
| 2023/08/07 | 4,086 | 4,135 | 4,064 | 4,127 | +23 | +0.6% | 351,300 |
| 2023/08/04 | 4,020 | 4,113 | 4,012 | 4,104 | +70 | +1.7% | 412,800 |
| 2023/08/03 | 4,116 | 4,116 | 4,003 | 4,034 | -103 | -2.5% | 449,300 |
| 2023/08/02 | 4,035 | 4,194 | 4,023 | 4,137 | +72 | +1.8% | 768,600 |
| 2023/08/01 | 4,068 | 4,078 | 4,048 | 4,065 | ±0 | ±0% | 196,200 |
| 2023/07/31 | 4,103 | 4,103 | 4,050 | 4,065 | +12 | +0.3% | 229,600 |
| 2023/07/28 | 4,014 | 4,080 | 4,002 | 4,053 | -28 | -0.7% | 311,500 |
| 2023/07/27 | 4,106 | 4,106 | 4,050 | 4,081 | -23 | -0.6% | 241,900 |
| 2023/07/26 | 4,060 | 4,105 | 4,047 | 4,104 | +29 | +0.7% | 191,000 |
| 2023/07/25 | 4,110 | 4,115 | 4,063 | 4,075 | -28 | -0.7% | 286,500 |
| 2023/07/24 | 4,085 | 4,110 | 4,073 | 4,103 | +61 | +1.5% | 485,000 |
| 2023/07/21 | 3,986 | 4,042 | 3,985 | 4,042 | +57 | +1.4% | 350,500 |
| 2023/07/20 | 4,015 | 4,034 | 3,982 | 3,985 | -14 | -0.4% | 298,100 |
| 2023/07/19 | 3,992 | 4,025 | 3,987 | 3,999 | +8 | +0.2% | 291,800 |
| 2023/07/18 | 4,009 | 4,035 | 3,986 | 3,991 | -6 | -0.2% | 384,600 |
| 2023/07/14 | 3,940 | 3,999 | 3,935 | 3,997 | +52 | +1.3% | 382,800 |
| 2023/07/13 | 3,953 | 3,966 | 3,933 | 3,945 | -33 | -0.8% | 223,500 |
| 2023/07/12 | 3,968 | 3,985 | 3,918 | 3,978 | +33 | +0.8% | 481,400 |
| 2023/07/11 | 3,884 | 3,948 | 3,880 | 3,945 | +86 | +2.2% | 556,800 |
| 2023/07/10 | 3,857 | 3,884 | 3,831 | 3,859 | +32 | +0.8% | 518,800 |
| 2023/07/07 | 3,823 | 3,860 | 3,802 | 3,827 | -16 | -0.4% | 535,200 |
| 2023/07/06 | 3,915 | 3,918 | 3,819 | 3,843 | -78 | -2% | 773,900 |
| 2023/07/05 | 4,000 | 4,008 | 3,921 | 3,921 | -99 | -2.5% | 818,000 |
| 2023/07/04 | 4,033 | 4,038 | 3,998 | 4,020 | -11 | -0.3% | 278,900 |
| 2023/07/03 | 3,980 | 4,032 | 3,980 | 4,031 | +62 | +1.6% | 493,000 |
| 2023/06/30 | 3,993 | 3,999 | 3,955 | 3,969 | -30 | -0.8% | 651,900 |
401～
450
件表示中 / 3692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 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.56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 |
| グリコ | 480,200円 | +11.7% | +46.1% | 1.98% | 25.48倍 | 1.12倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 333,600円 | +2.4% | +3.9% | 2.70% | 55.73倍 | 0.99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 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98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 | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50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
