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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,820 | 1,829 | 1,819 | 1,828 | +7 | +0.4% | 5,200 |
| 2014/08/06 | 1,827 | 1,830 | 1,820 | 1,821 | -7 | -0.4% | 12,300 |
| 2014/08/05 | 1,840 | 1,840 | 1,827 | 1,828 | -9 | -0.5% | 6,500 |
| 2014/08/04 | 1,835 | 1,838 | 1,825 | 1,837 | +12 | +0.7% | 9,300 |
| 2014/08/01 | 1,826 | 1,835 | 1,820 | 1,825 | -5 | -0.3% | 11,800 |
| 2014/07/31 | 1,826 | 1,833 | 1,821 | 1,830 | +4 | +0.2% | 10,500 |
| 2014/07/30 | 1,827 | 1,832 | 1,825 | 1,826 | -1 | -0.1% | 6,600 |
| 2014/07/29 | 1,827 | 1,830 | 1,827 | 1,827 | +2 | +0.1% | 5,200 |
| 2014/07/28 | 1,815 | 1,827 | 1,814 | 1,825 | +16 | +0.9% | 10,200 |
| 2014/07/25 | 1,815 | 1,816 | 1,808 | 1,809 | -3 | -0.2% | 8,000 |
| 2014/07/24 | 1,812 | 1,830 | 1,811 | 1,812 | ±0 | ±0% | 7,600 |
| 2014/07/23 | 1,830 | 1,830 | 1,812 | 1,812 | -8 | -0.4% | 4,600 |
| 2014/07/22 | 1,811 | 1,820 | 1,801 | 1,820 | ±0 | ±0% | 19,100 |
| 2014/07/18 | 1,810 | 1,830 | 1,810 | 1,820 | -7 | -0.4% | 10,500 |
| 2014/07/17 | 1,836 | 1,839 | 1,826 | 1,827 | -12 | -0.7% | 12,000 |
| 2014/07/16 | 1,840 | 1,845 | 1,835 | 1,839 | -2 | -0.1% | 9,100 |
| 2014/07/15 | 1,843 | 1,851 | 1,841 | 1,841 | ±0 | ±0% | 4,200 |
| 2014/07/14 | 1,841 | 1,847 | 1,831 | 1,841 | +1 | +0.1% | 8,200 |
| 2014/07/11 | 1,861 | 1,861 | 1,838 | 1,840 | -26 | -1.4% | 51,800 |
| 2014/07/10 | 1,880 | 1,883 | 1,851 | 1,866 | -17 | -0.9% | 22,200 |
| 2014/07/09 | 1,886 | 1,890 | 1,860 | 1,883 | -3 | -0.2% | 25,700 |
| 2014/07/08 | 1,881 | 1,891 | 1,880 | 1,886 | +6 | +0.3% | 26,000 |
| 2014/07/07 | 1,869 | 1,889 | 1,869 | 1,880 | +18 | +1% | 30,600 |
| 2014/07/04 | 1,855 | 1,878 | 1,854 | 1,862 | +8 | +0.4% | 71,700 |
| 2014/07/03 | 1,848 | 1,855 | 1,844 | 1,854 | +5 | +0.3% | 31,700 |
| 2014/07/02 | 1,855 | 1,859 | 1,849 | 1,849 | -1 | -0.1% | 22,000 |
| 2014/07/01 | 1,836 | 1,856 | 1,836 | 1,850 | +14 | +0.8% | 61,900 |
| 2014/06/30 | 1,827 | 1,849 | 1,827 | 1,836 | +7 | +0.4% | 49,000 |
| 2014/06/27 | 1,823 | 1,840 | 1,823 | 1,829 | +3 | +0.2% | 16,600 |
| 2014/06/26 | 1,839 | 1,846 | 1,826 | 1,826 | -18 | -1% | 30,800 |
| 2014/06/25 | 1,813 | 1,850 | 1,813 | 1,844 | +26 | +1.4% | 72,800 |
| 2014/06/24 | 1,814 | 1,826 | 1,807 | 1,818 | +10 | +0.6% | 37,000 |
| 2014/06/23 | 1,806 | 1,811 | 1,804 | 1,808 | +5 | +0.3% | 17,800 |
| 2014/06/20 | 1,805 | 1,813 | 1,802 | 1,803 | -3 | -0.2% | 11,300 |
| 2014/06/19 | 1,809 | 1,814 | 1,805 | 1,806 | +3 | +0.2% | 15,800 |
| 2014/06/18 | 1,802 | 1,811 | 1,800 | 1,803 | +3 | +0.2% | 12,500 |
| 2014/06/17 | 1,794 | 1,812 | 1,794 | 1,800 | +5 | +0.3% | 26,400 |
| 2014/06/16 | 1,800 | 1,802 | 1,792 | 1,795 | -3 | -0.2% | 21,100 |
| 2014/06/13 | 1,783 | 1,800 | 1,782 | 1,798 | +13 | +0.7% | 27,600 |
| 2014/06/12 | 1,777 | 1,792 | 1,777 | 1,785 | +8 | +0.5% | 15,200 |
| 2014/06/11 | 1,776 | 1,782 | 1,769 | 1,777 | +11 | +0.6% | 15,400 |
| 2014/06/10 | 1,766 | 1,779 | 1,766 | 1,766 | +1 | +0.1% | 14,300 |
| 2014/06/09 | 1,770 | 1,775 | 1,765 | 1,765 | ±0 | ±0% | 11,600 |
| 2014/06/06 | 1,766 | 1,777 | 1,765 | 1,765 | -1 | -0.1% | 11,700 |
| 2014/06/05 | 1,762 | 1,768 | 1,760 | 1,766 | +11 | +0.6% | 30,100 |
| 2014/06/04 | 1,756 | 1,759 | 1,753 | 1,755 | +10 | +0.6% | 23,500 |
| 2014/06/03 | 1,748 | 1,755 | 1,745 | 1,745 | ±0 | ±0% | 24,600 |
| 2014/06/02 | 1,736 | 1,746 | 1,735 | 1,745 | +9 | +0.5% | 9,300 |
| 2014/05/30 | 1,745 | 1,746 | 1,736 | 1,736 | -9 | -0.5% | 20,500 |
| 2014/05/29 | 1,740 | 1,745 | 1,736 | 1,745 | +1 | +0.1% | 13,700 |
2701～
2750
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
