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 |
|---|---|---|---|---|---|---|---|
| 2015/12/03 | 1,840 | 1,844 | 1,836 | 1,838 | +1 | +0.1% | 7,800 |
| 2015/12/02 | 1,834 | 1,843 | 1,834 | 1,837 | +4 | +0.2% | 6,600 |
| 2015/12/01 | 1,840 | 1,840 | 1,830 | 1,833 | -7 | -0.4% | 16,100 |
| 2015/11/30 | 1,845 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 3,500 |
| 2015/11/27 | 1,840 | 1,845 | 1,836 | 1,840 | +1 | +0.1% | 6,800 |
| 2015/11/26 | 1,849 | 1,858 | 1,839 | 1,839 | -16 | -0.9% | 23,700 |
| 2015/11/25 | 1,847 | 1,857 | 1,847 | 1,855 | +8 | +0.4% | 8,300 |
| 2015/11/24 | 1,851 | 1,857 | 1,847 | 1,847 | ±0 | ±0% | 18,600 |
| 2015/11/20 | 1,848 | 1,850 | 1,842 | 1,847 | +6 | +0.3% | 8,700 |
| 2015/11/19 | 1,844 | 1,851 | 1,840 | 1,841 | -2 | -0.1% | 14,400 |
| 2015/11/18 | 1,846 | 1,850 | 1,843 | 1,843 | +3 | +0.2% | 13,400 |
| 2015/11/17 | 1,849 | 1,850 | 1,840 | 1,840 | -3 | -0.2% | 9,600 |
| 2015/11/16 | 1,841 | 1,849 | 1,841 | 1,843 | -7 | -0.4% | 5,600 |
| 2015/11/13 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 13,500 |
| 2015/11/12 | 1,847 | 1,854 | 1,842 | 1,850 | +1 | +0.1% | 14,900 |
| 2015/11/11 | 1,834 | 1,849 | 1,830 | 1,849 | +14 | +0.8% | 17,900 |
| 2015/11/10 | 1,819 | 1,840 | 1,818 | 1,835 | +18 | +1% | 21,600 |
| 2015/11/09 | 1,817 | 1,823 | 1,817 | 1,817 | +3 | +0.2% | 9,000 |
| 2015/11/06 | 1,824 | 1,825 | 1,813 | 1,814 | -4 | -0.2% | 14,000 |
| 2015/11/05 | 1,816 | 1,824 | 1,815 | 1,818 | -6 | -0.3% | 8,400 |
| 2015/11/04 | 1,818 | 1,825 | 1,818 | 1,824 | +6 | +0.3% | 8,900 |
| 2015/11/02 | 1,820 | 1,825 | 1,818 | 1,818 | -7 | -0.4% | 8,300 |
| 2015/10/30 | 1,820 | 1,827 | 1,815 | 1,825 | +4 | +0.2% | 8,100 |
| 2015/10/29 | 1,823 | 1,825 | 1,818 | 1,821 | -1 | -0.1% | 7,400 |
| 2015/10/28 | 1,826 | 1,826 | 1,820 | 1,822 | -32 | -1.7% | 13,600 |
| 2015/10/27 | 1,855 | 1,863 | 1,854 | 1,854 | -1 | -0.1% | 25,400 |
| 2015/10/26 | 1,855 | 1,865 | 1,850 | 1,855 | +4 | +0.2% | 21,800 |
| 2015/10/23 | 1,850 | 1,858 | 1,849 | 1,851 | +3 | +0.2% | 11,300 |
| 2015/10/22 | 1,830 | 1,850 | 1,822 | 1,848 | +18 | +1% | 15,200 |
| 2015/10/21 | 1,828 | 1,838 | 1,820 | 1,830 | +2 | +0.1% | 11,800 |
| 2015/10/20 | 1,824 | 1,829 | 1,820 | 1,828 | +4 | +0.2% | 8,800 |
| 2015/10/19 | 1,817 | 1,824 | 1,811 | 1,824 | +3 | +0.2% | 4,400 |
| 2015/10/16 | 1,821 | 1,826 | 1,809 | 1,821 | +1 | +0.1% | 8,900 |
| 2015/10/15 | 1,824 | 1,831 | 1,802 | 1,820 | -10 | -0.5% | 17,000 |
| 2015/10/14 | 1,823 | 1,838 | 1,823 | 1,830 | -7 | -0.4% | 24,900 |
| 2015/10/13 | 1,836 | 1,837 | 1,830 | 1,837 | +7 | +0.4% | 10,700 |
| 2015/10/09 | 1,820 | 1,830 | 1,815 | 1,830 | +15 | +0.8% | 13,100 |
| 2015/10/08 | 1,823 | 1,837 | 1,811 | 1,815 | -15 | -0.8% | 12,700 |
| 2015/10/07 | 1,828 | 1,830 | 1,822 | 1,830 | +8 | +0.4% | 6,000 |
| 2015/10/06 | 1,812 | 1,824 | 1,810 | 1,822 | +19 | +1.1% | 9,700 |
| 2015/10/05 | 1,805 | 1,808 | 1,792 | 1,803 | +8 | +0.4% | 6,300 |
| 2015/10/02 | 1,792 | 1,800 | 1,778 | 1,795 | +6 | +0.3% | 17,900 |
| 2015/10/01 | 1,799 | 1,800 | 1,769 | 1,789 | -8 | -0.4% | 30,700 |
| 2015/09/30 | 1,780 | 1,797 | 1,779 | 1,797 | +18 | +1% | 11,800 |
| 2015/09/29 | 1,795 | 1,795 | 1,778 | 1,779 | -13 | -0.7% | 9,400 |
| 2015/09/28 | 1,777 | 1,799 | 1,777 | 1,792 | +27 | +1.5% | 12,300 |
| 2015/09/25 | 1,760 | 1,770 | 1,750 | 1,765 | +12 | +0.7% | 15,400 |
| 2015/09/24 | 1,774 | 1,777 | 1,748 | 1,753 | -15 | -0.8% | 24,500 |
| 2015/09/18 | 1,779 | 1,781 | 1,768 | 1,768 | -4 | -0.2% | 17,100 |
| 2015/09/17 | 1,789 | 1,789 | 1,772 | 1,772 | -2 | -0.1% | 18,700 |
2301～
2350
件表示中 / 3693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 | 179,300円 | - | - | 3.12% | - | - |
|
- |
| カンロ | 405,000円 | +5.7% | +0.6% | 2.30% | 17.45倍 | 3.38倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| ユーグレナ | 44,900円 | - | - | 0.00% | - | 1.93倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| 湖池屋 | 475,000円 | +7.6% | +13.2% | 1.16% | 20.27倍 | 2.87倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 養命酒 | 300,500円 | -0.6% | -34.7% | 1.50% | 62.13倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
