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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 2,194 | 2,212 | 2,190 | 2,195 | +4 | +0.2% | 38,000 |
| 2017/04/04 | 2,189 | 2,195 | 2,186 | 2,191 | +10 | +0.5% | 34,900 |
| 2017/04/03 | 2,200 | 2,207 | 2,181 | 2,181 | -11 | -0.5% | 48,600 |
| 2017/03/31 | 2,215 | 2,238 | 2,192 | 2,192 | -36 | -1.6% | 70,000 |
| 2017/03/30 | 2,234 | 2,240 | 2,202 | 2,228 | -15 | -0.7% | 58,000 |
| 2017/03/29 | 2,184 | 2,247 | 2,182 | 2,243 | +68 | +3.1% | 81,500 |
| 2017/03/28 | 2,150 | 2,175 | 2,150 | 2,175 | +30 | +1.4% | 60,300 |
| 2017/03/27 | 2,119 | 2,145 | 2,115 | 2,145 | +43 | +2% | 83,600 |
| 2017/03/24 | 2,083 | 2,115 | 2,083 | 2,102 | +21 | +1% | 60,600 |
| 2017/03/23 | 2,068 | 2,084 | 2,068 | 2,081 | +11 | +0.5% | 39,800 |
| 2017/03/22 | 2,070 | 2,079 | 2,070 | 2,070 | -4 | -0.2% | 35,900 |
| 2017/03/21 | 2,067 | 2,083 | 2,067 | 2,074 | +15 | +0.7% | 42,600 |
| 2017/03/17 | 2,047 | 2,063 | 2,047 | 2,059 | +11 | +0.5% | 55,500 |
| 2017/03/16 | 2,045 | 2,050 | 2,044 | 2,048 | +4 | +0.2% | 31,600 |
| 2017/03/15 | 2,047 | 2,047 | 2,043 | 2,044 | -3 | -0.1% | 26,100 |
| 2017/03/14 | 2,044 | 2,048 | 2,044 | 2,047 | +4 | +0.2% | 39,000 |
| 2017/03/13 | 2,043 | 2,048 | 2,041 | 2,043 | +2 | +0.1% | 41,800 |
| 2017/03/10 | 2,039 | 2,044 | 2,039 | 2,041 | -1 | ±0% | 26,500 |
| 2017/03/09 | 2,040 | 2,045 | 2,038 | 2,042 | +1 | ±0% | 26,500 |
| 2017/03/08 | 2,044 | 2,045 | 2,041 | 2,041 | -3 | -0.1% | 45,000 |
| 2017/03/07 | 2,020 | 2,045 | 2,019 | 2,044 | +24 | +1.2% | 139,000 |
| 2017/03/06 | 2,005 | 2,020 | 2,003 | 2,020 | +15 | +0.7% | 59,800 |
| 2017/03/03 | 1,999 | 2,005 | 1,999 | 2,005 | +5 | +0.3% | 46,800 |
| 2017/03/02 | 2,006 | 2,008 | 2,000 | 2,000 | -1 | ±0% | 74,200 |
| 2017/03/01 | 2,000 | 2,005 | 1,999 | 2,001 | +1 | +0.1% | 48,800 |
| 2017/02/28 | 2,000 | 2,002 | 2,000 | 2,000 | ±0 | ±0% | 28,500 |
| 2017/02/27 | 2,000 | 2,002 | 1,999 | 2,000 | ±0 | ±0% | 12,400 |
| 2017/02/24 | 2,000 | 2,000 | 1,999 | 2,000 | ±0 | ±0% | 17,500 |
| 2017/02/23 | 2,000 | 2,000 | 1,998 | 2,000 | +1 | +0.1% | 25,500 |
| 2017/02/22 | 1,997 | 2,000 | 1,997 | 1,999 | ±0 | ±0% | 17,900 |
| 2017/02/21 | 1,998 | 2,000 | 1,998 | 1,999 | +1 | +0.1% | 12,800 |
| 2017/02/20 | 1,999 | 2,000 | 1,998 | 1,998 | +1 | +0.1% | 14,900 |
| 2017/02/17 | 1,998 | 2,000 | 1,997 | 1,997 | ±0 | ±0% | 7,400 |
| 2017/02/16 | 2,000 | 2,000 | 1,997 | 1,997 | -2 | -0.1% | 19,800 |
| 2017/02/15 | 1,999 | 2,000 | 1,998 | 1,999 | -1 | -0.1% | 10,600 |
| 2017/02/14 | 1,998 | 2,000 | 1,997 | 2,000 | +2 | +0.1% | 42,800 |
| 2017/02/13 | 2,000 | 2,000 | 1,998 | 1,998 | ±0 | ±0% | 39,400 |
| 2017/02/10 | 2,000 | 2,002 | 1,998 | 1,998 | -1 | -0.1% | 46,600 |
| 2017/02/09 | 2,000 | 2,001 | 1,999 | 1,999 | ±0 | ±0% | 12,100 |
| 2017/02/08 | 2,001 | 2,001 | 1,999 | 1,999 | ±0 | ±0% | 14,700 |
| 2017/02/07 | 2,002 | 2,002 | 1,997 | 1,999 | -3 | -0.1% | 11,400 |
| 2017/02/06 | 2,000 | 2,002 | 1,995 | 2,002 | +2 | +0.1% | 29,900 |
| 2017/02/03 | 2,003 | 2,003 | 1,997 | 2,000 | ±0 | ±0% | 20,200 |
| 2017/02/02 | 2,002 | 2,003 | 1,996 | 2,000 | ±0 | ±0% | 45,300 |
| 2017/02/01 | 1,988 | 2,000 | 1,985 | 2,000 | +14 | +0.7% | 26,100 |
| 2017/01/31 | 1,990 | 1,990 | 1,977 | 1,986 | -4 | -0.2% | 36,000 |
| 2017/01/30 | 2,000 | 2,000 | 1,989 | 1,990 | -14 | -0.7% | 29,200 |
| 2017/01/27 | 1,971 | 2,040 | 1,971 | 2,004 | +56 | +2.9% | 163,100 |
| 2017/01/26 | 1,949 | 1,950 | 1,947 | 1,948 | +3 | +0.2% | 9,700 |
| 2017/01/25 | 1,942 | 1,946 | 1,942 | 1,945 | +3 | +0.2% | 10,700 |
2051～
2100
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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| 養命酒 | 383,500円 | +4.9% | +66.1% | 1.17% | 49.67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 | 127,700円 | +10.4% | +27.7% | 0.63% | 24.45倍 | 3.93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 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43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
