伊藤園 第１種 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,781 | 1,783 | 1,780 | 1,780 | -2 | -0.1% | 27,200 |
| 2022/12/26 | 1,786 | 1,787 | 1,782 | 1,782 | -6 | -0.3% | 22,900 |
| 2022/12/23 | 1,787 | 1,790 | 1,785 | 1,788 | ±0 | ±0% | 14,600 |
| 2022/12/22 | 1,788 | 1,790 | 1,787 | 1,788 | ±0 | ±0% | 12,100 |
| 2022/12/21 | 1,790 | 1,791 | 1,788 | 1,788 | -2 | -0.1% | 15,100 |
| 2022/12/20 | 1,795 | 1,797 | 1,790 | 1,790 | -5 | -0.3% | 24,100 |
| 2022/12/19 | 1,798 | 1,798 | 1,795 | 1,795 | +1 | +0.1% | 9,800 |
| 2022/12/16 | 1,798 | 1,800 | 1,794 | 1,794 | -5 | -0.3% | 54,000 |
| 2022/12/15 | 1,799 | 1,801 | 1,799 | 1,799 | ±0 | ±0% | 11,100 |
| 2022/12/14 | 1,799 | 1,801 | 1,799 | 1,799 | ±0 | ±0% | 9,600 |
| 2022/12/13 | 1,800 | 1,802 | 1,799 | 1,799 | -1 | -0.1% | 15,500 |
| 2022/12/12 | 1,800 | 1,801 | 1,800 | 1,800 | ±0 | ±0% | 9,200 |
| 2022/12/09 | 1,802 | 1,802 | 1,799 | 1,800 | +1 | +0.1% | 6,200 |
| 2022/12/08 | 1,800 | 1,801 | 1,799 | 1,799 | ±0 | ±0% | 7,600 |
| 2022/12/07 | 1,800 | 1,802 | 1,799 | 1,799 | -1 | -0.1% | 16,100 |
| 2022/12/06 | 1,803 | 1,804 | 1,799 | 1,800 | -2 | -0.1% | 43,300 |
| 2022/12/05 | 1,803 | 1,805 | 1,802 | 1,802 | -1 | -0.1% | 12,300 |
| 2022/12/02 | 1,804 | 1,805 | 1,802 | 1,803 | -1 | -0.1% | 8,700 |
| 2022/12/01 | 1,804 | 1,806 | 1,802 | 1,804 | +1 | +0.1% | 13,300 |
| 2022/11/30 | 1,804 | 1,806 | 1,802 | 1,803 | -1 | -0.1% | 11,700 |
| 2022/11/29 | 1,807 | 1,807 | 1,803 | 1,804 | ±0 | ±0% | 17,100 |
| 2022/11/28 | 1,806 | 1,808 | 1,804 | 1,804 | -4 | -0.2% | 18,500 |
| 2022/11/25 | 1,805 | 1,810 | 1,804 | 1,808 | +4 | +0.2% | 24,000 |
| 2022/11/24 | 1,806 | 1,809 | 1,804 | 1,804 | -1 | -0.1% | 13,300 |
| 2022/11/22 | 1,809 | 1,810 | 1,804 | 1,805 | -2 | -0.1% | 16,400 |
| 2022/11/21 | 1,805 | 1,811 | 1,804 | 1,807 | ±0 | ±0% | 11,200 |
| 2022/11/18 | 1,805 | 1,808 | 1,803 | 1,807 | +1 | +0.1% | 8,300 |
| 2022/11/17 | 1,803 | 1,809 | 1,803 | 1,806 | +3 | +0.2% | 7,400 |
| 2022/11/16 | 1,805 | 1,805 | 1,801 | 1,803 | -2 | -0.1% | 7,400 |
| 2022/11/15 | 1,805 | 1,809 | 1,803 | 1,805 | ±0 | ±0% | 7,100 |
| 2022/11/14 | 1,803 | 1,810 | 1,802 | 1,805 | +1 | +0.1% | 10,000 |
| 2022/11/11 | 1,809 | 1,809 | 1,803 | 1,804 | +1 | +0.1% | 6,800 |
| 2022/11/10 | 1,805 | 1,809 | 1,802 | 1,803 | -5 | -0.3% | 5,600 |
| 2022/11/09 | 1,803 | 1,810 | 1,801 | 1,808 | +1 | +0.1% | 7,500 |
| 2022/11/08 | 1,802 | 1,809 | 1,802 | 1,807 | +4 | +0.2% | 9,200 |
| 2022/11/07 | 1,805 | 1,807 | 1,802 | 1,803 | +1 | +0.1% | 5,500 |
| 2022/11/04 | 1,810 | 1,810 | 1,802 | 1,802 | -5 | -0.3% | 8,400 |
| 2022/11/02 | 1,804 | 1,807 | 1,801 | 1,807 | +2 | +0.1% | 10,300 |
| 2022/11/01 | 1,800 | 1,809 | 1,800 | 1,805 | -8 | -0.4% | 29,700 |
| 2022/10/31 | 1,812 | 1,814 | 1,810 | 1,813 | -4 | -0.2% | 6,700 |
| 2022/10/28 | 1,810 | 1,820 | 1,801 | 1,817 | -18 | -1% | 22,800 |
| 2022/10/27 | 1,813 | 1,849 | 1,813 | 1,835 | +2 | +0.1% | 29,200 |
| 2022/10/26 | 1,823 | 1,840 | 1,823 | 1,833 | +10 | +0.5% | 12,000 |
| 2022/10/25 | 1,815 | 1,825 | 1,815 | 1,823 | +9 | +0.5% | 5,500 |
| 2022/10/24 | 1,836 | 1,838 | 1,812 | 1,814 | -20 | -1.1% | 33,300 |
| 2022/10/21 | 1,827 | 1,841 | 1,827 | 1,834 | +7 | +0.4% | 15,000 |
| 2022/10/20 | 1,823 | 1,828 | 1,821 | 1,827 | +3 | +0.2% | 8,400 |
| 2022/10/19 | 1,822 | 1,826 | 1,822 | 1,824 | +3 | +0.2% | 4,000 |
| 2022/10/18 | 1,829 | 1,830 | 1,821 | 1,821 | -5 | -0.3% | 20,000 |
| 2022/10/17 | 1,831 | 1,835 | 1,826 | 1,826 | -5 | -0.3% | 16,000 |
651～
700
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「伊藤園 １ Ｐ」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 １ Ｐ | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 養命酒 | 388,500円 | +4.9% | +66.1% | 1.16% | 50.32倍 | 1.17倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
| オカムラ食品 | 128,000円 | +10.4% | +27.7% | 0.63% | 24.51倍 | 3.94倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 中部飼 | 176,900円 | +1.0% | +16.3% | 3.39% | 12.65倍 | 0.77倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 200,000円 | +2.1% | +5.7% | 2.75% | 10.20倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
