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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 1,863 | 1,867 | 1,852 | 1,867 | +2 | +0.1% | 16,900 |
| 2016/08/23 | 1,853 | 1,865 | 1,850 | 1,865 | +6 | +0.3% | 10,600 |
| 2016/08/22 | 1,849 | 1,859 | 1,843 | 1,859 | +8 | +0.4% | 9,900 |
| 2016/08/19 | 1,851 | 1,858 | 1,848 | 1,851 | -7 | -0.4% | 5,600 |
| 2016/08/18 | 1,870 | 1,872 | 1,842 | 1,858 | -12 | -0.6% | 20,500 |
| 2016/08/17 | 1,874 | 1,880 | 1,866 | 1,870 | -10 | -0.5% | 5,500 |
| 2016/08/16 | 1,897 | 1,899 | 1,871 | 1,880 | -17 | -0.9% | 12,100 |
| 2016/08/15 | 1,890 | 1,899 | 1,887 | 1,897 | +12 | +0.6% | 11,700 |
| 2016/08/12 | 1,881 | 1,895 | 1,880 | 1,885 | +5 | +0.3% | 14,000 |
| 2016/08/10 | 1,862 | 1,880 | 1,862 | 1,880 | +16 | +0.9% | 6,700 |
| 2016/08/09 | 1,865 | 1,874 | 1,864 | 1,864 | -9 | -0.5% | 18,900 |
| 2016/08/08 | 1,878 | 1,878 | 1,861 | 1,873 | +13 | +0.7% | 10,600 |
| 2016/08/05 | 1,874 | 1,875 | 1,845 | 1,860 | -3 | -0.2% | 14,700 |
| 2016/08/04 | 1,860 | 1,887 | 1,830 | 1,863 | -5 | -0.3% | 64,600 |
| 2016/08/03 | 1,900 | 1,900 | 1,866 | 1,868 | -34 | -1.8% | 25,900 |
| 2016/08/02 | 1,905 | 1,908 | 1,887 | 1,902 | -11 | -0.6% | 47,000 |
| 2016/08/01 | 1,911 | 1,919 | 1,905 | 1,913 | -10 | -0.5% | 21,600 |
| 2016/07/29 | 1,927 | 1,927 | 1,914 | 1,923 | -3 | -0.2% | 17,600 |
| 2016/07/28 | 1,929 | 1,929 | 1,922 | 1,926 | -6 | -0.3% | 20,900 |
| 2016/07/27 | 1,928 | 1,939 | 1,921 | 1,932 | -4 | -0.2% | 17,100 |
| 2016/07/26 | 1,930 | 1,940 | 1,924 | 1,936 | -4 | -0.2% | 14,700 |
| 2016/07/25 | 1,938 | 1,941 | 1,933 | 1,940 | -2 | -0.1% | 8,800 |
| 2016/07/22 | 1,939 | 1,945 | 1,936 | 1,942 | -3 | -0.2% | 6,600 |
| 2016/07/21 | 1,949 | 1,952 | 1,938 | 1,945 | -5 | -0.3% | 17,500 |
| 2016/07/20 | 1,945 | 1,954 | 1,939 | 1,950 | -6 | -0.3% | 15,400 |
| 2016/07/19 | 1,947 | 1,956 | 1,944 | 1,956 | +11 | +0.6% | 23,800 |
| 2016/07/15 | 1,928 | 1,953 | 1,928 | 1,945 | ±0 | ±0% | 22,100 |
| 2016/07/14 | 1,925 | 1,950 | 1,925 | 1,945 | +12 | +0.6% | 30,000 |
| 2016/07/13 | 1,928 | 1,941 | 1,923 | 1,933 | -16 | -0.8% | 28,100 |
| 2016/07/12 | 1,951 | 1,955 | 1,946 | 1,949 | -11 | -0.6% | 25,400 |
| 2016/07/11 | 1,926 | 1,960 | 1,926 | 1,960 | +39 | +2% | 45,700 |
| 2016/07/08 | 1,934 | 1,937 | 1,921 | 1,921 | -13 | -0.7% | 13,500 |
| 2016/07/07 | 1,934 | 1,940 | 1,926 | 1,934 | -3 | -0.2% | 9,900 |
| 2016/07/06 | 1,930 | 1,937 | 1,926 | 1,937 | +3 | +0.2% | 15,200 |
| 2016/07/05 | 1,930 | 1,936 | 1,921 | 1,934 | +4 | +0.2% | 9,500 |
| 2016/07/04 | 1,909 | 1,935 | 1,909 | 1,930 | -7 | -0.4% | 33,300 |
| 2016/07/01 | 1,930 | 1,945 | 1,930 | 1,937 | +7 | +0.4% | 13,300 |
| 2016/06/30 | 1,923 | 1,938 | 1,920 | 1,930 | +4 | +0.2% | 11,800 |
| 2016/06/29 | 1,925 | 1,932 | 1,921 | 1,926 | ±0 | ±0% | 9,900 |
| 2016/06/28 | 1,910 | 1,935 | 1,910 | 1,926 | +3 | +0.2% | 16,200 |
| 2016/06/27 | 1,900 | 1,924 | 1,900 | 1,923 | +6 | +0.3% | 26,000 |
| 2016/06/24 | 1,940 | 1,945 | 1,859 | 1,917 | -21 | -1.1% | 66,400 |
| 2016/06/23 | 1,941 | 1,943 | 1,932 | 1,938 | -10 | -0.5% | 8,700 |
| 2016/06/22 | 1,947 | 1,960 | 1,941 | 1,948 | +1 | +0.1% | 42,900 |
| 2016/06/21 | 1,921 | 1,950 | 1,920 | 1,947 | +13 | +0.7% | 33,800 |
| 2016/06/20 | 1,927 | 1,934 | 1,920 | 1,934 | +11 | +0.6% | 11,500 |
| 2016/06/17 | 1,925 | 1,935 | 1,919 | 1,923 | +5 | +0.3% | 37,600 |
| 2016/06/16 | 1,926 | 1,939 | 1,904 | 1,918 | -6 | -0.3% | 19,500 |
| 2016/06/15 | 1,901 | 1,940 | 1,901 | 1,924 | +5 | +0.3% | 25,600 |
| 2016/06/14 | 1,905 | 1,936 | 1,905 | 1,919 | -1 | -0.1% | 23,500 |
2201～
2250
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
