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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 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 |
| 2015/09/16 | 1,780 | 1,780 | 1,773 | 1,774 | -4 | -0.2% | 12,100 |
| 2015/09/15 | 1,790 | 1,792 | 1,778 | 1,778 | -11 | -0.6% | 14,000 |
| 2015/09/14 | 1,798 | 1,800 | 1,786 | 1,789 | -11 | -0.6% | 11,500 |
| 2015/09/11 | 1,800 | 1,804 | 1,779 | 1,800 | +10 | +0.6% | 16,300 |
| 2015/09/10 | 1,790 | 1,792 | 1,786 | 1,790 | -4 | -0.2% | 7,600 |
| 2015/09/09 | 1,777 | 1,794 | 1,775 | 1,794 | +21 | +1.2% | 14,800 |
| 2015/09/08 | 1,782 | 1,791 | 1,766 | 1,773 | -9 | -0.5% | 20,100 |
| 2015/09/07 | 1,790 | 1,795 | 1,776 | 1,782 | -18 | -1% | 20,300 |
| 2015/09/04 | 1,802 | 1,803 | 1,786 | 1,800 | -7 | -0.4% | 29,600 |
| 2015/09/03 | 1,815 | 1,815 | 1,799 | 1,807 | +8 | +0.4% | 20,700 |
| 2015/09/02 | 1,810 | 1,815 | 1,799 | 1,799 | -21 | -1.2% | 40,100 |
| 2015/09/01 | 1,852 | 1,852 | 1,810 | 1,820 | -20 | -1.1% | 29,000 |
| 2015/08/31 | 1,850 | 1,857 | 1,840 | 1,840 | -8 | -0.4% | 24,900 |
| 2015/08/28 | 1,855 | 1,861 | 1,846 | 1,848 | +3 | +0.2% | 24,400 |
| 2015/08/27 | 1,860 | 1,860 | 1,833 | 1,845 | +25 | +1.4% | 23,900 |
| 2015/08/26 | 1,823 | 1,830 | 1,808 | 1,820 | +1 | +0.1% | 40,900 |
| 2015/08/25 | 1,800 | 1,820 | 1,780 | 1,819 | -34 | -1.8% | 53,400 |
| 2015/08/24 | 1,885 | 1,887 | 1,850 | 1,853 | -37 | -2% | 36,400 |
| 2015/08/21 | 1,896 | 1,897 | 1,890 | 1,890 | -9 | -0.5% | 30,000 |
| 2015/08/20 | 1,898 | 1,909 | 1,898 | 1,899 | -1 | -0.1% | 9,500 |
| 2015/08/19 | 1,908 | 1,909 | 1,899 | 1,900 | -8 | -0.4% | 17,700 |
| 2015/08/18 | 1,906 | 1,914 | 1,899 | 1,908 | +6 | +0.3% | 21,100 |
| 2015/08/17 | 1,911 | 1,920 | 1,900 | 1,902 | -11 | -0.6% | 53,200 |
2401～
2450
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
