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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/22 | 2,000 | 2,005 | 1,999 | 2,004 | +3 | +0.1% | 56,000 |
| 2015/04/21 | 2,000 | 2,002 | 1,999 | 2,001 | +1 | +0.1% | 42,500 |
| 2015/04/20 | 2,000 | 2,000 | 1,999 | 2,000 | -2 | -0.1% | 46,800 |
| 2015/04/17 | 1,999 | 2,003 | 1,998 | 2,002 | +3 | +0.2% | 26,300 |
| 2015/04/16 | 2,003 | 2,005 | 1,999 | 1,999 | -4 | -0.2% | 53,000 |
| 2015/04/15 | 2,005 | 2,006 | 2,003 | 2,003 | -6 | -0.3% | 27,100 |
| 2015/04/14 | 2,006 | 2,010 | 2,005 | 2,009 | +1 | ±0% | 28,700 |
| 2015/04/13 | 2,011 | 2,011 | 2,007 | 2,008 | -2 | -0.1% | 30,900 |
| 2015/04/10 | 2,010 | 2,012 | 2,010 | 2,010 | -1 | ±0% | 33,100 |
| 2015/04/09 | 2,014 | 2,015 | 2,011 | 2,011 | -1 | ±0% | 23,200 |
| 2015/04/08 | 2,011 | 2,014 | 2,010 | 2,012 | +2 | +0.1% | 21,200 |
| 2015/04/07 | 2,008 | 2,013 | 2,005 | 2,010 | +3 | +0.1% | 40,600 |
| 2015/04/06 | 2,003 | 2,007 | 2,000 | 2,007 | +4 | +0.2% | 18,400 |
| 2015/04/03 | 1,998 | 2,003 | 1,994 | 2,003 | +7 | +0.4% | 43,500 |
| 2015/04/02 | 1,998 | 1,999 | 1,988 | 1,996 | -2 | -0.1% | 49,100 |
| 2015/04/01 | 2,001 | 2,009 | 1,995 | 1,998 | -3 | -0.1% | 40,000 |
| 2015/03/31 | 2,001 | 2,005 | 2,001 | 2,001 | +1 | +0.1% | 29,400 |
| 2015/03/30 | 1,987 | 2,005 | 1,976 | 2,000 | +31 | +1.6% | 61,800 |
| 2015/03/27 | 1,948 | 1,970 | 1,947 | 1,969 | +34 | +1.8% | 40,600 |
| 2015/03/26 | 1,925 | 1,949 | 1,922 | 1,935 | +13 | +0.7% | 40,800 |
| 2015/03/25 | 1,920 | 1,924 | 1,915 | 1,922 | +8 | +0.4% | 24,200 |
| 2015/03/24 | 1,919 | 1,920 | 1,914 | 1,914 | -3 | -0.2% | 22,800 |
| 2015/03/23 | 1,910 | 1,918 | 1,908 | 1,917 | +13 | +0.7% | 19,800 |
2501～
2550
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
