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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 1,929 | 1,929 | 1,909 | 1,913 | +4 | +0.2% | 36,200 |
| 2015/08/13 | 1,911 | 1,927 | 1,909 | 1,909 | -1 | -0.1% | 22,500 |
| 2015/08/12 | 1,926 | 1,930 | 1,909 | 1,910 | -16 | -0.8% | 48,200 |
| 2015/08/11 | 1,940 | 1,940 | 1,926 | 1,926 | -2 | -0.1% | 29,900 |
| 2015/08/10 | 1,930 | 1,936 | 1,925 | 1,928 | -1 | -0.1% | 21,800 |
| 2015/08/07 | 1,931 | 1,938 | 1,928 | 1,929 | -1 | -0.1% | 11,300 |
| 2015/08/06 | 1,941 | 1,943 | 1,930 | 1,930 | -8 | -0.4% | 32,000 |
| 2015/08/05 | 1,945 | 1,950 | 1,933 | 1,938 | -4 | -0.2% | 31,300 |
| 2015/08/04 | 1,935 | 1,942 | 1,926 | 1,942 | +13 | +0.7% | 16,300 |
| 2015/08/03 | 1,934 | 1,934 | 1,925 | 1,929 | +10 | +0.5% | 6,300 |
| 2015/07/31 | 1,935 | 1,941 | 1,910 | 1,919 | -16 | -0.8% | 72,800 |
| 2015/07/30 | 1,945 | 1,950 | 1,923 | 1,935 | +10 | +0.5% | 54,800 |
| 2015/07/29 | 1,936 | 1,947 | 1,925 | 1,925 | -9 | -0.5% | 21,400 |
| 2015/07/28 | 1,948 | 1,951 | 1,933 | 1,934 | -17 | -0.9% | 52,500 |
| 2015/07/27 | 1,974 | 1,980 | 1,950 | 1,951 | -19 | -1% | 7,300 |
| 2015/07/24 | 1,971 | 1,980 | 1,969 | 1,970 | -8 | -0.4% | 22,100 |
| 2015/07/23 | 1,990 | 1,990 | 1,970 | 1,978 | -21 | -1.1% | 90,700 |
| 2015/07/22 | 1,990 | 2,002 | 1,970 | 1,999 | ±0 | ±0% | 37,800 |
| 2015/07/21 | 1,970 | 1,999 | 1,961 | 1,999 | +29 | +1.5% | 47,100 |
| 2015/07/17 | 1,950 | 1,985 | 1,935 | 1,970 | +20 | +1% | 28,100 |
| 2015/07/16 | 1,939 | 1,960 | 1,939 | 1,950 | +11 | +0.6% | 11,700 |
| 2015/07/15 | 1,926 | 1,941 | 1,926 | 1,939 | +19 | +1% | 19,000 |
| 2015/07/14 | 1,920 | 1,925 | 1,919 | 1,920 | +5 | +0.3% | 9,200 |
| 2015/07/13 | 1,918 | 1,920 | 1,914 | 1,915 | +5 | +0.3% | 8,800 |
| 2015/07/10 | 1,907 | 1,917 | 1,907 | 1,910 | +3 | +0.2% | 10,800 |
| 2015/07/09 | 1,900 | 1,920 | 1,898 | 1,907 | -3 | -0.2% | 29,600 |
| 2015/07/08 | 1,921 | 1,923 | 1,910 | 1,910 | -13 | -0.7% | 18,300 |
| 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 |
2451～
2500
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
