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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 1,975 | 1,976 | 1,955 | 1,971 | -4 | -0.2% | 16,700 |
| 2022/03/04 | 1,972 | 1,978 | 1,965 | 1,975 | -2 | -0.1% | 15,300 |
| 2022/03/03 | 1,977 | 1,981 | 1,974 | 1,977 | ±0 | ±0% | 8,800 |
| 2022/03/02 | 1,976 | 1,977 | 1,967 | 1,977 | +3 | +0.2% | 10,600 |
| 2022/03/01 | 1,948 | 1,974 | 1,943 | 1,974 | +35 | +1.8% | 15,000 |
| 2022/02/28 | 1,924 | 1,941 | 1,915 | 1,939 | +38 | +2% | 24,300 |
| 2022/02/25 | 1,902 | 1,907 | 1,901 | 1,901 | ±0 | ±0% | 9,500 |
| 2022/02/24 | 1,910 | 1,920 | 1,901 | 1,901 | -14 | -0.7% | 9,300 |
| 2022/02/22 | 1,919 | 1,920 | 1,910 | 1,915 | -4 | -0.2% | 5,600 |
| 2022/02/21 | 1,926 | 1,928 | 1,919 | 1,919 | -7 | -0.4% | 7,800 |
| 2022/02/18 | 1,929 | 1,935 | 1,924 | 1,926 | -1 | -0.1% | 11,800 |
| 2022/02/17 | 1,921 | 1,927 | 1,920 | 1,927 | +7 | +0.4% | 4,000 |
| 2022/02/16 | 1,921 | 1,927 | 1,911 | 1,920 | +10 | +0.5% | 12,100 |
| 2022/02/15 | 1,918 | 1,927 | 1,910 | 1,910 | +2 | +0.1% | 10,600 |
| 2022/02/14 | 1,915 | 1,923 | 1,905 | 1,908 | -9 | -0.5% | 12,300 |
| 2022/02/10 | 1,900 | 1,923 | 1,899 | 1,917 | +32 | +1.7% | 11,600 |
| 2022/02/09 | 1,910 | 1,923 | 1,871 | 1,885 | -25 | -1.3% | 57,600 |
| 2022/02/08 | 1,920 | 1,921 | 1,910 | 1,910 | -10 | -0.5% | 9,100 |
| 2022/02/07 | 1,928 | 1,928 | 1,912 | 1,920 | +10 | +0.5% | 4,000 |
| 2022/02/04 | 1,902 | 1,913 | 1,900 | 1,910 | +8 | +0.4% | 4,800 |
| 2022/02/03 | 1,900 | 1,907 | 1,900 | 1,902 | +2 | +0.1% | 8,500 |
| 2022/02/02 | 1,896 | 1,900 | 1,893 | 1,900 | +10 | +0.5% | 7,600 |
| 2022/02/01 | 1,886 | 1,897 | 1,882 | 1,890 | +1 | +0.1% | 7,300 |
| 2022/01/31 | 1,882 | 1,890 | 1,880 | 1,889 | +12 | +0.6% | 9,000 |
| 2022/01/28 | 1,851 | 1,878 | 1,849 | 1,877 | +2 | +0.1% | 18,800 |
| 2022/01/27 | 1,909 | 1,910 | 1,814 | 1,875 | -28 | -1.5% | 84,800 |
| 2022/01/26 | 1,897 | 1,905 | 1,888 | 1,903 | +15 | +0.8% | 11,300 |
| 2022/01/25 | 1,923 | 1,924 | 1,860 | 1,888 | -36 | -1.9% | 118,500 |
| 2022/01/24 | 1,926 | 1,932 | 1,923 | 1,924 | -16 | -0.8% | 25,900 |
| 2022/01/21 | 1,931 | 1,950 | 1,929 | 1,940 | -3 | -0.2% | 17,500 |
| 2022/01/20 | 1,950 | 1,960 | 1,935 | 1,943 | +3 | +0.2% | 8,700 |
| 2022/01/19 | 1,987 | 1,987 | 1,930 | 1,940 | -44 | -2.2% | 27,400 |
| 2022/01/18 | 1,985 | 1,986 | 1,984 | 1,984 | -2 | -0.1% | 6,000 |
| 2022/01/17 | 1,984 | 1,987 | 1,984 | 1,986 | +3 | +0.2% | 6,800 |
| 2022/01/14 | 1,990 | 1,990 | 1,983 | 1,983 | -8 | -0.4% | 8,300 |
| 2022/01/13 | 1,991 | 1,995 | 1,987 | 1,991 | +1 | +0.1% | 6,700 |
| 2022/01/12 | 1,986 | 1,990 | 1,985 | 1,990 | +5 | +0.3% | 12,300 |
| 2022/01/11 | 1,985 | 1,990 | 1,982 | 1,985 | ±0 | ±0% | 6,200 |
| 2022/01/07 | 1,988 | 1,990 | 1,985 | 1,985 | -3 | -0.2% | 16,000 |
| 2022/01/06 | 1,989 | 1,990 | 1,987 | 1,988 | -1 | -0.1% | 12,400 |
| 2022/01/05 | 1,988 | 1,991 | 1,961 | 1,989 | +31 | +1.6% | 18,300 |
| 2022/01/04 | 1,938 | 1,958 | 1,938 | 1,958 | +24 | +1.2% | 18,800 |
| 2021/12/30 | 1,938 | 1,938 | 1,931 | 1,934 | +3 | +0.2% | 13,900 |
| 2021/12/29 | 1,925 | 1,932 | 1,925 | 1,931 | +10 | +0.5% | 12,000 |
| 2021/12/28 | 1,921 | 1,924 | 1,920 | 1,921 | ±0 | ±0% | 22,500 |
| 2021/12/27 | 1,933 | 1,933 | 1,916 | 1,921 | -9 | -0.5% | 166,900 |
| 2021/12/24 | 1,930 | 1,936 | 1,930 | 1,930 | -3 | -0.2% | 13,200 |
| 2021/12/23 | 1,940 | 1,940 | 1,930 | 1,933 | ±0 | ±0% | 10,300 |
| 2021/12/22 | 1,931 | 1,937 | 1,930 | 1,933 | +8 | +0.4% | 11,000 |
| 2021/12/21 | 1,967 | 1,968 | 1,914 | 1,925 | -49 | -2.5% | 80,200 |
851～
900
件表示中 / 3769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% | - | - |
|
- |
| オカムラ食品 | 128,200円 | +10.4% | +27.7% | 0.62% | 24.55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 |
| 養命酒 | 383,000円 | +4.9% | +66.1% | 1.17% | 49.60倍 | 1.15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 |
| 中部飼 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19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
