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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 2,251 | 2,280 | 2,251 | 2,259 | +40 | +1.8% | 73,000 |
| 2018/01/26 | 2,221 | 2,222 | 2,217 | 2,219 | -2 | -0.1% | 24,200 |
| 2018/01/25 | 2,225 | 2,230 | 2,220 | 2,221 | -5 | -0.2% | 16,600 |
| 2018/01/24 | 2,229 | 2,230 | 2,221 | 2,226 | -4 | -0.2% | 13,300 |
| 2018/01/23 | 2,187 | 2,230 | 2,183 | 2,230 | +47 | +2.2% | 57,100 |
| 2018/01/22 | 2,180 | 2,185 | 2,175 | 2,183 | +4 | +0.2% | 11,700 |
| 2018/01/19 | 2,180 | 2,182 | 2,175 | 2,179 | ±0 | ±0% | 9,700 |
| 2018/01/18 | 2,196 | 2,197 | 2,179 | 2,179 | -14 | -0.6% | 15,000 |
| 2018/01/17 | 2,178 | 2,196 | 2,176 | 2,193 | +16 | +0.7% | 20,600 |
| 2018/01/16 | 2,160 | 2,180 | 2,160 | 2,177 | +17 | +0.8% | 19,200 |
| 2018/01/15 | 2,165 | 2,166 | 2,158 | 2,160 | +5 | +0.2% | 14,300 |
| 2018/01/12 | 2,170 | 2,170 | 2,152 | 2,155 | -9 | -0.4% | 27,500 |
| 2018/01/11 | 2,161 | 2,164 | 2,152 | 2,164 | +4 | +0.2% | 19,500 |
| 2018/01/10 | 2,162 | 2,169 | 2,160 | 2,160 | -2 | -0.1% | 14,900 |
| 2018/01/09 | 2,155 | 2,162 | 2,155 | 2,162 | +12 | +0.6% | 13,900 |
| 2018/01/05 | 2,143 | 2,152 | 2,143 | 2,150 | +4 | +0.2% | 17,800 |
| 2018/01/04 | 2,150 | 2,151 | 2,146 | 2,146 | +2 | +0.1% | 14,500 |
| 2017/12/29 | 2,145 | 2,148 | 2,140 | 2,144 | +1 | ±0% | 21,400 |
| 2017/12/28 | 2,147 | 2,147 | 2,139 | 2,143 | -1 | ±0% | 15,200 |
| 2017/12/27 | 2,145 | 2,153 | 2,141 | 2,144 | +2 | +0.1% | 11,400 |
| 2017/12/26 | 2,142 | 2,148 | 2,140 | 2,142 | +2 | +0.1% | 21,000 |
| 2017/12/25 | 2,145 | 2,147 | 2,140 | 2,140 | -7 | -0.3% | 16,300 |
| 2017/12/22 | 2,148 | 2,148 | 2,142 | 2,147 | -1 | ±0% | 13,200 |
| 2017/12/21 | 2,141 | 2,148 | 2,133 | 2,148 | +7 | +0.3% | 11,100 |
| 2017/12/20 | 2,157 | 2,157 | 2,141 | 2,141 | -17 | -0.8% | 15,500 |
| 2017/12/19 | 2,154 | 2,167 | 2,153 | 2,158 | +4 | +0.2% | 15,300 |
| 2017/12/18 | 2,155 | 2,169 | 2,151 | 2,154 | ±0 | ±0% | 17,700 |
| 2017/12/15 | 2,149 | 2,154 | 2,141 | 2,154 | +2 | +0.1% | 8,500 |
| 2017/12/14 | 2,145 | 2,152 | 2,136 | 2,152 | +13 | +0.6% | 47,300 |
| 2017/12/13 | 2,140 | 2,149 | 2,128 | 2,139 | +7 | +0.3% | 18,600 |
| 2017/12/12 | 2,138 | 2,144 | 2,131 | 2,132 | -6 | -0.3% | 7,600 |
| 2017/12/11 | 2,125 | 2,150 | 2,124 | 2,138 | +14 | +0.7% | 27,100 |
| 2017/12/08 | 2,117 | 2,128 | 2,116 | 2,124 | ±0 | ±0% | 15,500 |
| 2017/12/07 | 2,110 | 2,133 | 2,110 | 2,124 | +14 | +0.7% | 20,700 |
| 2017/12/06 | 2,110 | 2,124 | 2,110 | 2,110 | -3 | -0.1% | 9,400 |
| 2017/12/05 | 2,112 | 2,127 | 2,091 | 2,113 | -12 | -0.6% | 24,300 |
| 2017/12/04 | 2,080 | 2,146 | 2,076 | 2,125 | +60 | +2.9% | 111,000 |
| 2017/12/01 | 2,071 | 2,075 | 2,060 | 2,065 | -1 | ±0% | 14,500 |
| 2017/11/30 | 2,075 | 2,075 | 2,066 | 2,066 | -12 | -0.6% | 9,700 |
| 2017/11/29 | 2,063 | 2,078 | 2,057 | 2,078 | +27 | +1.3% | 31,400 |
| 2017/11/28 | 2,050 | 2,055 | 2,045 | 2,051 | -1 | ±0% | 17,500 |
| 2017/11/27 | 2,068 | 2,068 | 2,050 | 2,052 | -9 | -0.4% | 19,600 |
| 2017/11/24 | 2,050 | 2,067 | 2,049 | 2,061 | +14 | +0.7% | 23,100 |
| 2017/11/22 | 2,051 | 2,058 | 2,047 | 2,047 | -1 | ±0% | 12,600 |
| 2017/11/21 | 2,046 | 2,050 | 2,040 | 2,048 | +3 | +0.1% | 7,000 |
| 2017/11/20 | 2,033 | 2,049 | 2,032 | 2,045 | +12 | +0.6% | 13,300 |
| 2017/11/17 | 2,045 | 2,048 | 2,033 | 2,033 | -12 | -0.6% | 10,300 |
| 2017/11/16 | 2,031 | 2,054 | 2,030 | 2,045 | +13 | +0.6% | 22,200 |
| 2017/11/15 | 2,046 | 2,055 | 2,032 | 2,032 | -19 | -0.9% | 16,900 |
| 2017/11/14 | 2,048 | 2,060 | 2,048 | 2,051 | +5 | +0.2% | 25,200 |
1851～
1900
件表示中 / 3770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 | - | - | 3.33% | - | - |
|
- |
| 養命酒 | 384,500円 | +4.9% | +66.1% | 1.17% | 49.80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 |
| オカムラ食品 | 122,300円 | +10.4% | +27.7% | 0.65% | 23.42倍 | 3.76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 | 174,200円 | +1.0% | +16.3% | 3.44% | 12.46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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73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
