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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,794 | 1,800 | 1,791 | 1,799 | +5 | +0.3% | 37,000 |
| 2024/12/17 | 1,793 | 1,796 | 1,791 | 1,794 | ±0 | ±0% | 100,800 |
| 2024/12/16 | 1,797 | 1,797 | 1,794 | 1,794 | -3 | -0.2% | 87,700 |
| 2024/12/13 | 1,798 | 1,799 | 1,797 | 1,797 | -2 | -0.1% | 67,900 |
| 2024/12/12 | 1,799 | 1,800 | 1,798 | 1,799 | ±0 | ±0% | 31,800 |
| 2024/12/11 | 1,799 | 1,800 | 1,798 | 1,799 | -1 | -0.1% | 36,300 |
| 2024/12/10 | 1,800 | 1,800 | 1,796 | 1,800 | ±0 | ±0% | 142,100 |
| 2024/12/09 | 1,801 | 1,803 | 1,800 | 1,800 | -3 | -0.2% | 78,400 |
| 2024/12/06 | 1,805 | 1,806 | 1,803 | 1,803 | -3 | -0.2% | 42,700 |
| 2024/12/05 | 1,806 | 1,806 | 1,805 | 1,806 | ±0 | ±0% | 32,700 |
| 2024/12/04 | 1,808 | 1,808 | 1,806 | 1,806 | ±0 | ±0% | 28,900 |
| 2024/12/03 | 1,808 | 1,809 | 1,806 | 1,806 | -2 | -0.1% | 61,600 |
| 2024/12/02 | 1,806 | 1,808 | 1,806 | 1,808 | +1 | +0.1% | 18,000 |
| 2024/11/29 | 1,810 | 1,812 | 1,807 | 1,807 | -3 | -0.2% | 12,700 |
| 2024/11/28 | 1,803 | 1,810 | 1,803 | 1,810 | +7 | +0.4% | 11,100 |
| 2024/11/27 | 1,806 | 1,809 | 1,803 | 1,803 | -2 | -0.1% | 18,800 |
| 2024/11/26 | 1,806 | 1,809 | 1,805 | 1,805 | -5 | -0.3% | 13,800 |
| 2024/11/25 | 1,807 | 1,810 | 1,807 | 1,810 | ±0 | ±0% | 45,900 |
| 2024/11/22 | 1,810 | 1,811 | 1,807 | 1,810 | +4 | +0.2% | 10,600 |
| 2024/11/21 | 1,806 | 1,810 | 1,806 | 1,806 | -5 | -0.3% | 11,600 |
| 2024/11/20 | 1,805 | 1,812 | 1,805 | 1,811 | +6 | +0.3% | 20,300 |
| 2024/11/19 | 1,805 | 1,808 | 1,805 | 1,805 | ±0 | ±0% | 25,500 |
| 2024/11/18 | 1,808 | 1,809 | 1,805 | 1,805 | -3 | -0.2% | 20,500 |
| 2024/11/15 | 1,810 | 1,812 | 1,805 | 1,808 | -5 | -0.3% | 28,500 |
| 2024/11/14 | 1,810 | 1,813 | 1,809 | 1,813 | +3 | +0.2% | 19,600 |
| 2024/11/13 | 1,814 | 1,814 | 1,810 | 1,810 | -5 | -0.3% | 13,200 |
| 2024/11/12 | 1,811 | 1,815 | 1,811 | 1,815 | +4 | +0.2% | 10,200 |
| 2024/11/11 | 1,818 | 1,818 | 1,810 | 1,811 | -7 | -0.4% | 18,100 |
| 2024/11/08 | 1,813 | 1,818 | 1,812 | 1,818 | +5 | +0.3% | 20,200 |
| 2024/11/07 | 1,816 | 1,818 | 1,811 | 1,813 | -3 | -0.2% | 25,400 |
| 2024/11/06 | 1,818 | 1,821 | 1,816 | 1,816 | -2 | -0.1% | 15,000 |
| 2024/11/05 | 1,817 | 1,820 | 1,814 | 1,818 | +2 | +0.1% | 15,400 |
| 2024/11/01 | 1,826 | 1,826 | 1,816 | 1,816 | -12 | -0.7% | 17,700 |
| 2024/10/31 | 1,814 | 1,828 | 1,814 | 1,828 | +14 | +0.8% | 17,600 |
| 2024/10/30 | 1,800 | 1,820 | 1,800 | 1,814 | -25 | -1.4% | 69,700 |
| 2024/10/29 | 1,840 | 1,885 | 1,839 | 1,839 | +3 | +0.2% | 45,900 |
| 2024/10/28 | 1,835 | 1,850 | 1,833 | 1,836 | +1 | +0.1% | 18,700 |
| 2024/10/25 | 1,844 | 1,845 | 1,832 | 1,835 | -12 | -0.6% | 25,000 |
| 2024/10/24 | 1,854 | 1,854 | 1,847 | 1,847 | -3 | -0.2% | 8,300 |
| 2024/10/23 | 1,863 | 1,863 | 1,850 | 1,850 | -13 | -0.7% | 23,100 |
| 2024/10/22 | 1,865 | 1,867 | 1,858 | 1,863 | +2 | +0.1% | 25,800 |
| 2024/10/21 | 1,864 | 1,865 | 1,859 | 1,861 | -3 | -0.2% | 12,600 |
| 2024/10/18 | 1,867 | 1,867 | 1,859 | 1,864 | +3 | +0.2% | 10,400 |
| 2024/10/17 | 1,870 | 1,870 | 1,861 | 1,861 | -2 | -0.1% | 6,000 |
| 2024/10/16 | 1,867 | 1,867 | 1,860 | 1,863 | -4 | -0.2% | 7,200 |
| 2024/10/15 | 1,868 | 1,875 | 1,855 | 1,867 | +2 | +0.1% | 37,400 |
| 2024/10/11 | 1,858 | 1,867 | 1,858 | 1,865 | +8 | +0.4% | 9,700 |
| 2024/10/10 | 1,860 | 1,861 | 1,857 | 1,857 | +2 | +0.1% | 4,800 |
| 2024/10/09 | 1,865 | 1,871 | 1,855 | 1,855 | -10 | -0.5% | 18,400 |
| 2024/10/08 | 1,884 | 1,884 | 1,865 | 1,865 | -20 | -1.1% | 10,900 |
151～
200
件表示中 / 3754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 | 178,700円 | - | - | 3.36% | - | - |
|
- |
| 不二家 | 248,900円 | +7.3% | +2.2% | 1.21% | 35.64倍 | 1.12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 |
| オカムラ食品 | 119,700円 | +10.6% | +0.6% | 0.53% | 28.11倍 | 3.84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 | 326,000円 | +4.9% | +66.1% | 1.38% | 42.22倍 | 0.98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 | 172,800円 | +1.0% | +16.3% | 3.47% | 12.40倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
