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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,924 | 1,924 | 1,913 | 1,923 | ±0 | ±0% | 9,800 |
| 2015/07/06 | 1,922 | 1,924 | 1,919 | 1,923 | +3 | +0.2% | 11,200 |
| 2015/07/03 | 1,921 | 1,926 | 1,920 | 1,920 | -4 | -0.2% | 5,100 |
| 2015/07/02 | 1,921 | 1,928 | 1,920 | 1,924 | +2 | +0.1% | 10,000 |
| 2015/07/01 | 1,922 | 1,927 | 1,921 | 1,922 | ±0 | ±0% | 6,400 |
| 2015/06/30 | 1,920 | 1,929 | 1,920 | 1,922 | -1 | -0.1% | 11,200 |
| 2015/06/29 | 1,925 | 1,930 | 1,920 | 1,923 | -8 | -0.4% | 15,600 |
| 2015/06/26 | 1,931 | 1,938 | 1,930 | 1,931 | ±0 | ±0% | 6,900 |
| 2015/06/25 | 1,935 | 1,939 | 1,928 | 1,931 | -7 | -0.4% | 11,800 |
| 2015/06/24 | 1,930 | 1,939 | 1,930 | 1,938 | +6 | +0.3% | 8,400 |
| 2015/06/23 | 1,937 | 1,940 | 1,930 | 1,932 | -5 | -0.3% | 10,400 |
| 2015/06/22 | 1,930 | 1,937 | 1,920 | 1,937 | +4 | +0.2% | 10,000 |
| 2015/06/19 | 1,939 | 1,942 | 1,930 | 1,933 | -6 | -0.3% | 8,900 |
| 2015/06/18 | 1,942 | 1,945 | 1,939 | 1,939 | -2 | -0.1% | 8,800 |
| 2015/06/17 | 1,945 | 1,945 | 1,940 | 1,941 | -2 | -0.1% | 6,900 |
| 2015/06/16 | 1,944 | 1,951 | 1,940 | 1,943 | -2 | -0.1% | 8,400 |
| 2015/06/15 | 1,946 | 1,949 | 1,942 | 1,945 | -1 | -0.1% | 5,400 |
| 2015/06/12 | 1,946 | 1,950 | 1,946 | 1,946 | ±0 | ±0% | 4,000 |
| 2015/06/11 | 1,945 | 1,952 | 1,941 | 1,946 | +1 | +0.1% | 11,900 |
| 2015/06/10 | 1,950 | 1,957 | 1,941 | 1,945 | -17 | -0.9% | 11,100 |
| 2015/06/09 | 1,985 | 1,986 | 1,945 | 1,962 | -23 | -1.2% | 23,100 |
| 2015/06/08 | 1,988 | 1,991 | 1,985 | 1,985 | -3 | -0.2% | 6,400 |
| 2015/06/05 | 1,990 | 1,991 | 1,980 | 1,988 | -1 | -0.1% | 17,100 |
| 2015/06/04 | 1,980 | 2,000 | 1,980 | 1,989 | +12 | +0.6% | 56,100 |
| 2015/06/03 | 1,960 | 1,980 | 1,960 | 1,977 | +17 | +0.9% | 27,700 |
| 2015/06/02 | 1,950 | 1,970 | 1,947 | 1,960 | +11 | +0.6% | 81,800 |
| 2015/06/01 | 1,940 | 1,953 | 1,936 | 1,949 | +11 | +0.6% | 39,700 |
| 2015/05/29 | 1,929 | 1,945 | 1,929 | 1,938 | +9 | +0.5% | 22,000 |
| 2015/05/28 | 1,934 | 1,935 | 1,922 | 1,929 | -3 | -0.2% | 14,800 |
| 2015/05/27 | 1,923 | 1,935 | 1,922 | 1,932 | +9 | +0.5% | 47,700 |
| 2015/05/26 | 1,922 | 1,929 | 1,920 | 1,923 | +2 | +0.1% | 21,900 |
| 2015/05/25 | 1,921 | 1,923 | 1,920 | 1,921 | +1 | +0.1% | 27,200 |
| 2015/05/22 | 1,921 | 1,921 | 1,918 | 1,920 | +1 | +0.1% | 14,900 |
| 2015/05/21 | 1,920 | 1,921 | 1,912 | 1,919 | +1 | +0.1% | 20,900 |
| 2015/05/20 | 1,919 | 1,920 | 1,917 | 1,918 | +1 | +0.1% | 11,800 |
| 2015/05/19 | 1,919 | 1,920 | 1,914 | 1,917 | +3 | +0.2% | 14,200 |
| 2015/05/18 | 1,915 | 1,920 | 1,911 | 1,914 | +1 | +0.1% | 10,800 |
| 2015/05/15 | 1,910 | 1,920 | 1,910 | 1,913 | +3 | +0.2% | 5,800 |
| 2015/05/14 | 1,920 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 24,400 |
| 2015/05/13 | 1,919 | 1,920 | 1,911 | 1,920 | +1 | +0.1% | 32,600 |
| 2015/05/12 | 1,918 | 1,919 | 1,917 | 1,919 | -1 | -0.1% | 14,700 |
| 2015/05/11 | 1,920 | 1,921 | 1,918 | 1,920 | +1 | +0.1% | 22,300 |
| 2015/05/08 | 1,920 | 1,921 | 1,917 | 1,919 | -1 | -0.1% | 20,300 |
| 2015/05/07 | 1,921 | 1,922 | 1,918 | 1,920 | -5 | -0.3% | 27,400 |
| 2015/05/01 | 1,923 | 1,925 | 1,919 | 1,925 | ±0 | ±0% | 22,500 |
| 2015/04/30 | 1,920 | 1,925 | 1,918 | 1,925 | +3 | +0.2% | 31,600 |
| 2015/04/28 | 1,930 | 1,938 | 1,922 | 1,922 | -13 | -0.7% | 41,600 |
| 2015/04/27 | 1,921 | 1,953 | 1,920 | 1,935 | -65 | -3.3% | 129,200 |
| 2015/04/24 | 2,002 | 2,003 | 1,999 | 2,000 | -2 | -0.1% | 156,400 |
| 2015/04/23 | 2,000 | 2,009 | 2,000 | 2,002 | -2 | -0.1% | 73,400 |
2401～
2450
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
