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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,831 | 1,840 | 1,831 | 1,831 | +1 | +0.1% | 9,000 |
| 2022/10/13 | 1,837 | 1,843 | 1,827 | 1,830 | -9 | -0.5% | 22,600 |
| 2022/10/12 | 1,842 | 1,847 | 1,839 | 1,839 | -2 | -0.1% | 13,200 |
| 2022/10/11 | 1,842 | 1,849 | 1,841 | 1,841 | -5 | -0.3% | 7,300 |
| 2022/10/07 | 1,848 | 1,849 | 1,842 | 1,846 | +1 | +0.1% | 7,500 |
| 2022/10/06 | 1,846 | 1,859 | 1,843 | 1,845 | +2 | +0.1% | 10,800 |
| 2022/10/05 | 1,845 | 1,849 | 1,843 | 1,843 | -1 | -0.1% | 16,800 |
| 2022/10/04 | 1,846 | 1,862 | 1,843 | 1,844 | -2 | -0.1% | 24,900 |
| 2022/10/03 | 1,847 | 1,850 | 1,846 | 1,846 | -1 | -0.1% | 7,400 |
| 2022/09/30 | 1,850 | 1,858 | 1,847 | 1,847 | -3 | -0.2% | 7,100 |
| 2022/09/29 | 1,848 | 1,855 | 1,846 | 1,850 | +3 | +0.2% | 8,900 |
| 2022/09/28 | 1,850 | 1,851 | 1,847 | 1,847 | -3 | -0.2% | 9,000 |
| 2022/09/27 | 1,850 | 1,854 | 1,850 | 1,850 | ±0 | ±0% | 5,000 |
| 2022/09/26 | 1,850 | 1,852 | 1,850 | 1,850 | ±0 | ±0% | 7,300 |
| 2022/09/22 | 1,850 | 1,854 | 1,850 | 1,850 | -1 | -0.1% | 6,600 |
| 2022/09/21 | 1,853 | 1,854 | 1,850 | 1,851 | -4 | -0.2% | 7,400 |
| 2022/09/20 | 1,863 | 1,864 | 1,855 | 1,855 | -4 | -0.2% | 7,500 |
| 2022/09/16 | 1,856 | 1,860 | 1,854 | 1,859 | -1 | -0.1% | 8,000 |
| 2022/09/15 | 1,856 | 1,860 | 1,856 | 1,860 | +3 | +0.2% | 3,600 |
| 2022/09/14 | 1,859 | 1,864 | 1,855 | 1,857 | -3 | -0.2% | 6,400 |
| 2022/09/13 | 1,856 | 1,868 | 1,855 | 1,860 | +4 | +0.2% | 5,900 |
| 2022/09/12 | 1,858 | 1,870 | 1,856 | 1,856 | +1 | +0.1% | 12,500 |
| 2022/09/09 | 1,863 | 1,872 | 1,855 | 1,855 | -6 | -0.3% | 18,100 |
| 2022/09/08 | 1,862 | 1,872 | 1,860 | 1,861 | +1 | +0.1% | 5,200 |
| 2022/09/07 | 1,862 | 1,865 | 1,860 | 1,860 | -2 | -0.1% | 7,100 |
| 2022/09/06 | 1,871 | 1,871 | 1,862 | 1,862 | -9 | -0.5% | 11,400 |
| 2022/09/05 | 1,871 | 1,872 | 1,870 | 1,871 | ±0 | ±0% | 4,800 |
| 2022/09/02 | 1,872 | 1,875 | 1,871 | 1,871 | ±0 | ±0% | 6,000 |
| 2022/09/01 | 1,870 | 1,875 | 1,870 | 1,871 | -6 | -0.3% | 5,000 |
| 2022/08/31 | 1,878 | 1,878 | 1,871 | 1,877 | -1 | -0.1% | 6,100 |
| 2022/08/30 | 1,876 | 1,880 | 1,875 | 1,878 | +2 | +0.1% | 3,500 |
| 2022/08/29 | 1,877 | 1,878 | 1,875 | 1,876 | -2 | -0.1% | 7,800 |
| 2022/08/26 | 1,880 | 1,881 | 1,877 | 1,878 | -2 | -0.1% | 6,700 |
| 2022/08/25 | 1,883 | 1,883 | 1,880 | 1,880 | -2 | -0.1% | 3,500 |
| 2022/08/24 | 1,882 | 1,882 | 1,878 | 1,882 | +2 | +0.1% | 8,900 |
| 2022/08/23 | 1,880 | 1,882 | 1,879 | 1,880 | ±0 | ±0% | 8,000 |
| 2022/08/22 | 1,882 | 1,883 | 1,880 | 1,880 | -3 | -0.2% | 15,000 |
| 2022/08/19 | 1,888 | 1,890 | 1,883 | 1,883 | -2 | -0.1% | 9,100 |
| 2022/08/18 | 1,887 | 1,889 | 1,885 | 1,885 | -2 | -0.1% | 9,500 |
| 2022/08/17 | 1,890 | 1,892 | 1,887 | 1,887 | -1 | -0.1% | 8,200 |
| 2022/08/16 | 1,897 | 1,897 | 1,886 | 1,888 | -2 | -0.1% | 4,900 |
| 2022/08/15 | 1,890 | 1,895 | 1,888 | 1,890 | +1 | +0.1% | 4,600 |
| 2022/08/12 | 1,886 | 1,890 | 1,886 | 1,889 | +1 | +0.1% | 5,300 |
| 2022/08/10 | 1,892 | 1,892 | 1,885 | 1,888 | -5 | -0.3% | 8,100 |
| 2022/08/09 | 1,896 | 1,898 | 1,893 | 1,893 | -2 | -0.1% | 2,000 |
| 2022/08/08 | 1,890 | 1,897 | 1,890 | 1,895 | +4 | +0.2% | 4,400 |
| 2022/08/05 | 1,890 | 1,898 | 1,890 | 1,891 | +1 | +0.1% | 2,400 |
| 2022/08/04 | 1,900 | 1,900 | 1,889 | 1,890 | -6 | -0.3% | 6,100 |
| 2022/08/03 | 1,890 | 1,900 | 1,890 | 1,896 | +1 | +0.1% | 3,800 |
| 2022/08/02 | 1,901 | 1,901 | 1,894 | 1,895 | -3 | -0.2% | 6,000 |
701～
750
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 | 199,700円 | +2.1% | +5.7% | 2.75% | 10.18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
