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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,875 | 1,885 | 1,875 | 1,885 | +13 | +0.7% | 201,000 |
| 2024/10/04 | 1,869 | 1,875 | 1,869 | 1,872 | +7 | +0.4% | 18,000 |
| 2024/10/03 | 1,867 | 1,870 | 1,865 | 1,865 | ±0 | ±0% | 25,000 |
| 2024/10/02 | 1,863 | 1,867 | 1,859 | 1,865 | +2 | +0.1% | 8,000 |
| 2024/10/01 | 1,868 | 1,868 | 1,863 | 1,863 | -5 | -0.3% | 11,000 |
| 2024/09/30 | 1,853 | 1,868 | 1,853 | 1,868 | +3 | +0.2% | 14,100 |
| 2024/09/27 | 1,854 | 1,865 | 1,854 | 1,865 | +11 | +0.6% | 12,000 |
| 2024/09/26 | 1,853 | 1,860 | 1,852 | 1,854 | -1 | -0.1% | 10,500 |
| 2024/09/25 | 1,856 | 1,860 | 1,855 | 1,855 | -2 | -0.1% | 7,200 |
| 2024/09/24 | 1,861 | 1,862 | 1,851 | 1,857 | -2 | -0.1% | 11,200 |
| 2024/09/20 | 1,851 | 1,859 | 1,841 | 1,859 | +17 | +0.9% | 17,200 |
| 2024/09/19 | 1,844 | 1,849 | 1,835 | 1,842 | ±0 | ±0% | 11,400 |
| 2024/09/18 | 1,834 | 1,842 | 1,834 | 1,842 | +12 | +0.7% | 7,200 |
| 2024/09/17 | 1,833 | 1,840 | 1,830 | 1,830 | -3 | -0.2% | 11,200 |
| 2024/09/13 | 1,835 | 1,837 | 1,833 | 1,833 | -2 | -0.1% | 6,900 |
| 2024/09/12 | 1,845 | 1,845 | 1,835 | 1,835 | -15 | -0.8% | 16,200 |
| 2024/09/11 | 1,858 | 1,858 | 1,832 | 1,850 | -6 | -0.3% | 24,700 |
| 2024/09/10 | 1,850 | 1,857 | 1,847 | 1,856 | +8 | +0.4% | 9,400 |
| 2024/09/09 | 1,848 | 1,851 | 1,837 | 1,848 | -3 | -0.2% | 18,900 |
| 2024/09/06 | 1,852 | 1,858 | 1,850 | 1,851 | -4 | -0.2% | 4,400 |
| 2024/09/05 | 1,851 | 1,858 | 1,846 | 1,855 | +4 | +0.2% | 10,500 |
| 2024/09/04 | 1,860 | 1,863 | 1,851 | 1,851 | -10 | -0.5% | 18,100 |
| 2024/09/03 | 1,868 | 1,870 | 1,861 | 1,861 | -15 | -0.8% | 14,600 |
| 2024/09/02 | 1,870 | 1,876 | 1,865 | 1,876 | +18 | +1% | 10,500 |
| 2024/08/30 | 1,877 | 1,878 | 1,858 | 1,858 | -20 | -1.1% | 296,600 |
| 2024/08/29 | 1,875 | 1,885 | 1,859 | 1,878 | +3 | +0.2% | 31,300 |
| 2024/08/28 | 1,889 | 1,889 | 1,875 | 1,875 | -10 | -0.5% | 17,000 |
| 2024/08/27 | 1,875 | 1,890 | 1,875 | 1,885 | +5 | +0.3% | 7,100 |
| 2024/08/26 | 1,892 | 1,893 | 1,876 | 1,880 | -13 | -0.7% | 30,100 |
| 2024/08/23 | 1,874 | 1,893 | 1,869 | 1,893 | +7 | +0.4% | 34,200 |
| 2024/08/22 | 1,883 | 1,886 | 1,860 | 1,886 | -6 | -0.3% | 30,300 |
| 2024/08/21 | 1,855 | 1,892 | 1,851 | 1,892 | +27 | +1.4% | 24,800 |
| 2024/08/20 | 1,876 | 1,880 | 1,860 | 1,865 | -13 | -0.7% | 14,300 |
| 2024/08/19 | 1,885 | 1,889 | 1,876 | 1,878 | -6 | -0.3% | 38,600 |
| 2024/08/16 | 1,880 | 1,885 | 1,875 | 1,884 | +5 | +0.3% | 44,000 |
| 2024/08/15 | 1,879 | 1,879 | 1,862 | 1,879 | ±0 | ±0% | 18,600 |
| 2024/08/14 | 1,878 | 1,879 | 1,855 | 1,879 | -6 | -0.3% | 24,200 |
| 2024/08/13 | 1,808 | 1,885 | 1,807 | 1,885 | +85 | +4.7% | 84,200 |
| 2024/08/09 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 18,700 |
| 2024/08/08 | 1,808 | 1,812 | 1,800 | 1,800 | -6 | -0.3% | 25,100 |
| 2024/08/07 | 1,804 | 1,819 | 1,796 | 1,806 | +2 | +0.1% | 20,400 |
| 2024/08/06 | 1,782 | 1,820 | 1,782 | 1,804 | +30 | +1.7% | 36,700 |
| 2024/08/05 | 1,825 | 1,825 | 1,771 | 1,774 | -56 | -3.1% | 113,700 |
| 2024/08/02 | 1,846 | 1,846 | 1,830 | 1,830 | -22 | -1.2% | 63,800 |
| 2024/08/01 | 1,865 | 1,865 | 1,850 | 1,852 | -13 | -0.7% | 18,000 |
| 2024/07/31 | 1,862 | 1,869 | 1,860 | 1,865 | +11 | +0.6% | 14,400 |
| 2024/07/30 | 1,848 | 1,865 | 1,848 | 1,854 | +8 | +0.4% | 15,100 |
| 2024/07/29 | 1,848 | 1,858 | 1,845 | 1,846 | +1 | +0.1% | 18,400 |
| 2024/07/26 | 1,860 | 1,860 | 1,845 | 1,845 | -15 | -0.8% | 52,900 |
| 2024/07/25 | 1,858 | 1,860 | 1,856 | 1,860 | +2 | +0.1% | 13,700 |
201～
250
件表示中 / 3754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 | 178,700円 | - | - | 3.36% | - | - |
|
- |
| 不二家 | 248,900円 | +7.3% | +2.2% | 1.21% | 35.64倍 | 1.12倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| オカムラ食品 | 119,700円 | +10.6% | +0.6% | 0.53% | 28.11倍 | 3.84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 |
| 養命酒 | 326,000円 | +4.9% | +66.1% | 1.38% | 42.22倍 | 0.98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 |
| 中部飼 | 172,800円 | +1.0% | +16.3% | 3.47% | 12.40倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
