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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,840 | 1,865 | 1,839 | 1,844 | -6 | -0.3% | 6,400 |
| 2022/06/22 | 1,839 | 1,850 | 1,839 | 1,850 | +16 | +0.9% | 5,200 |
| 2022/06/21 | 1,835 | 1,840 | 1,831 | 1,834 | -1 | -0.1% | 7,000 |
| 2022/06/20 | 1,850 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 15,900 |
| 2022/06/17 | 1,850 | 1,859 | 1,844 | 1,845 | -6 | -0.3% | 19,400 |
| 2022/06/16 | 1,867 | 1,874 | 1,850 | 1,851 | -19 | -1% | 26,900 |
| 2022/06/15 | 1,882 | 1,886 | 1,866 | 1,870 | -5 | -0.3% | 5,800 |
| 2022/06/14 | 1,879 | 1,884 | 1,875 | 1,875 | -7 | -0.4% | 5,400 |
| 2022/06/13 | 1,882 | 1,883 | 1,879 | 1,882 | ±0 | ±0% | 4,000 |
| 2022/06/10 | 1,880 | 1,889 | 1,880 | 1,882 | ±0 | ±0% | 4,100 |
| 2022/06/09 | 1,898 | 1,898 | 1,882 | 1,882 | -4 | -0.2% | 3,200 |
| 2022/06/08 | 1,900 | 1,900 | 1,885 | 1,886 | -9 | -0.5% | 3,600 |
| 2022/06/07 | 1,905 | 1,907 | 1,895 | 1,895 | -12 | -0.6% | 5,400 |
| 2022/06/06 | 1,860 | 1,907 | 1,860 | 1,907 | +52 | +2.8% | 17,500 |
| 2022/06/03 | 1,861 | 1,863 | 1,854 | 1,855 | -5 | -0.3% | 13,900 |
| 2022/06/02 | 1,860 | 1,864 | 1,856 | 1,860 | ±0 | ±0% | 11,000 |
| 2022/06/01 | 1,864 | 1,865 | 1,860 | 1,860 | -1 | -0.1% | 15,000 |
| 2022/05/31 | 1,859 | 1,864 | 1,859 | 1,861 | ±0 | ±0% | 4,600 |
| 2022/05/30 | 1,855 | 1,861 | 1,853 | 1,861 | +4 | +0.2% | 6,400 |
| 2022/05/27 | 1,862 | 1,865 | 1,855 | 1,857 | -9 | -0.5% | 8,100 |
| 2022/05/26 | 1,862 | 1,867 | 1,860 | 1,866 | +5 | +0.3% | 5,700 |
| 2022/05/25 | 1,855 | 1,862 | 1,854 | 1,861 | +6 | +0.3% | 3,200 |
| 2022/05/24 | 1,856 | 1,860 | 1,854 | 1,855 | -6 | -0.3% | 5,600 |
| 2022/05/23 | 1,853 | 1,863 | 1,853 | 1,861 | +8 | +0.4% | 9,500 |
| 2022/05/20 | 1,854 | 1,862 | 1,853 | 1,853 | -7 | -0.4% | 13,500 |
| 2022/05/19 | 1,872 | 1,873 | 1,860 | 1,860 | -15 | -0.8% | 15,600 |
| 2022/05/18 | 1,880 | 1,882 | 1,875 | 1,875 | -6 | -0.3% | 7,900 |
| 2022/05/17 | 1,892 | 1,892 | 1,880 | 1,881 | -1 | -0.1% | 5,400 |
| 2022/05/16 | 1,898 | 1,898 | 1,875 | 1,882 | -6 | -0.3% | 11,800 |
| 2022/05/13 | 1,890 | 1,891 | 1,888 | 1,888 | -2 | -0.1% | 12,100 |
| 2022/05/12 | 1,900 | 1,900 | 1,890 | 1,890 | -2 | -0.1% | 11,400 |
| 2022/05/11 | 1,903 | 1,903 | 1,891 | 1,892 | -4 | -0.2% | 11,100 |
| 2022/05/10 | 1,901 | 1,901 | 1,896 | 1,896 | -9 | -0.5% | 25,000 |
| 2022/05/09 | 1,905 | 1,910 | 1,900 | 1,905 | -4 | -0.2% | 13,200 |
| 2022/05/06 | 1,910 | 1,910 | 1,902 | 1,909 | +4 | +0.2% | 19,700 |
| 2022/05/02 | 1,906 | 1,908 | 1,903 | 1,905 | -3 | -0.2% | 11,500 |
| 2022/04/28 | 1,910 | 1,910 | 1,906 | 1,908 | ±0 | ±0% | 15,100 |
| 2022/04/27 | 1,893 | 1,919 | 1,870 | 1,908 | -90 | -4.5% | 79,600 |
| 2022/04/26 | 1,995 | 2,001 | 1,995 | 1,998 | +4 | +0.2% | 72,600 |
| 2022/04/25 | 1,995 | 1,996 | 1,993 | 1,994 | ±0 | ±0% | 33,000 |
| 2022/04/22 | 1,993 | 1,994 | 1,991 | 1,994 | -1 | -0.1% | 26,000 |
| 2022/04/21 | 1,994 | 1,996 | 1,992 | 1,995 | +1 | +0.1% | 19,400 |
| 2022/04/20 | 1,989 | 1,997 | 1,989 | 1,994 | +7 | +0.4% | 33,000 |
| 2022/04/19 | 1,986 | 1,994 | 1,986 | 1,987 | +2 | +0.1% | 24,900 |
| 2022/04/18 | 1,989 | 1,991 | 1,985 | 1,985 | -1 | -0.1% | 33,100 |
| 2022/04/15 | 1,988 | 1,992 | 1,986 | 1,986 | -2 | -0.1% | 38,800 |
| 2022/04/14 | 1,992 | 1,993 | 1,988 | 1,988 | -2 | -0.1% | 32,600 |
| 2022/04/13 | 1,993 | 1,995 | 1,988 | 1,990 | -4 | -0.2% | 49,300 |
| 2022/04/12 | 1,999 | 2,000 | 1,994 | 1,994 | -5 | -0.3% | 31,500 |
| 2022/04/11 | 2,001 | 2,002 | 1,996 | 1,999 | -1 | -0.1% | 42,700 |
701～
750
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 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 | 180,000円 | - | - | 3.11% | - | - |
|
- |
| ユーグレナ | 45,200円 | - | - | 0.00% | - | 1.94倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 不二家 | 237,600円 | +7.3% | +2.2% | 1.26% | 34.03倍 | 1.06倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| 湖池屋 | 468,000円 | +7.6% | +13.2% | 1.18% | 19.97倍 | 2.83倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 養命酒 | 298,400円 | -0.6% | -34.7% | 1.51% | 61.69倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
