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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 948 | 958 | 946 | 957 | +9 | +0.9% | 18,500 |
| 2010/06/18 | 946 | 952 | 946 | 948 | +2 | +0.2% | 10,900 |
| 2010/06/17 | 946 | 950 | 945 | 946 | ±0 | ±0% | 14,900 |
| 2010/06/16 | 945 | 950 | 945 | 946 | ±0 | ±0% | 20,600 |
| 2010/06/15 | 951 | 952 | 946 | 946 | ±0 | ±0% | 10,500 |
| 2010/06/14 | 950 | 955 | 946 | 946 | ±0 | ±0% | 21,000 |
| 2010/06/11 | 945 | 959 | 943 | 946 | +4 | +0.4% | 23,900 |
| 2010/06/10 | 951 | 959 | 942 | 942 | -11 | -1.2% | 36,200 |
| 2010/06/09 | 956 | 958 | 952 | 953 | -3 | -0.3% | 13,900 |
| 2010/06/08 | 955 | 965 | 955 | 956 | ±0 | ±0% | 6,400 |
| 2010/06/07 | 958 | 962 | 955 | 956 | -2 | -0.2% | 8,500 |
| 2010/06/04 | 964 | 965 | 958 | 958 | -13 | -1.3% | 24,200 |
| 2010/06/03 | 969 | 974 | 963 | 971 | +12 | +1.3% | 11,100 |
| 2010/06/02 | 964 | 965 | 955 | 959 | ±0 | ±0% | 9,000 |
| 2010/06/01 | 962 | 965 | 958 | 959 | +5 | +0.5% | 4,100 |
| 2010/05/31 | 952 | 962 | 952 | 954 | +4 | +0.4% | 16,500 |
| 2010/05/28 | 955 | 960 | 949 | 950 | ±0 | ±0% | 10,800 |
| 2010/05/27 | 945 | 960 | 945 | 950 | ±0 | ±0% | 9,700 |
| 2010/05/26 | 950 | 965 | 948 | 950 | -7 | -0.7% | 13,500 |
| 2010/05/25 | 966 | 966 | 957 | 957 | -9 | -0.9% | 26,800 |
| 2010/05/24 | 965 | 968 | 963 | 966 | +1 | +0.1% | 14,300 |
| 2010/05/21 | 980 | 980 | 960 | 965 | -23 | -2.3% | 51,900 |
| 2010/05/20 | 989 | 989 | 986 | 988 | -1 | -0.1% | 9,500 |
| 2010/05/19 | 992 | 992 | 986 | 989 | -3 | -0.3% | 24,600 |
| 2010/05/18 | 992 | 993 | 988 | 992 | ±0 | ±0% | 25,100 |
| 2010/05/17 | 996 | 998 | 990 | 992 | -4 | -0.4% | 22,400 |
| 2010/05/14 | 995 | 997 | 992 | 996 | +1 | +0.1% | 12,100 |
| 2010/05/13 | 994 | 995 | 994 | 995 | +1 | +0.1% | 11,900 |
| 2010/05/12 | 992 | 997 | 991 | 994 | +3 | +0.3% | 12,600 |
| 2010/05/11 | 1,000 | 1,000 | 990 | 991 | -7 | -0.7% | 31,500 |
| 2010/05/10 | 987 | 999 | 981 | 998 | +11 | +1.1% | 23,000 |
| 2010/05/07 | 990 | 994 | 980 | 987 | -13 | -1.3% | 59,100 |
| 2010/05/06 | 998 | 1,004 | 995 | 1,000 | +1 | +0.1% | 49,300 |
| 2010/04/30 | 1,004 | 1,006 | 999 | 999 | -4 | -0.4% | 33,000 |
| 2010/04/28 | 995 | 1,003 | 994 | 1,003 | +13 | +1.3% | 98,300 |
| 2010/04/27 | 989 | 994 | 988 | 990 | -41 | -4% | 134,000 |
| 2010/04/26 | 1,032 | 1,035 | 1,031 | 1,031 | -2 | -0.2% | 156,000 |
| 2010/04/23 | 1,036 | 1,036 | 1,032 | 1,033 | -2 | -0.2% | 53,900 |
| 2010/04/22 | 1,035 | 1,037 | 1,035 | 1,035 | ±0 | ±0% | 34,600 |
| 2010/04/21 | 1,036 | 1,038 | 1,035 | 1,035 | -1 | -0.1% | 44,400 |
| 2010/04/20 | 1,036 | 1,038 | 1,034 | 1,036 | +1 | +0.1% | 37,900 |
| 2010/04/19 | 1,035 | 1,038 | 1,034 | 1,035 | -1 | -0.1% | 28,800 |
| 2010/04/16 | 1,032 | 1,040 | 1,032 | 1,036 | +5 | +0.5% | 38,700 |
| 2010/04/15 | 1,029 | 1,034 | 1,027 | 1,031 | +7 | +0.7% | 30,900 |
| 2010/04/14 | 1,021 | 1,025 | 1,021 | 1,024 | +4 | +0.4% | 22,600 |
| 2010/04/13 | 1,020 | 1,023 | 1,018 | 1,020 | ±0 | ±0% | 39,400 |
| 2010/04/12 | 1,019 | 1,020 | 1,017 | 1,020 | +2 | +0.2% | 47,900 |
| 2010/04/09 | 1,018 | 1,020 | 1,018 | 1,018 | -1 | -0.1% | 25,100 |
| 2010/04/08 | 1,016 | 1,020 | 1,015 | 1,019 | +3 | +0.3% | 36,800 |
| 2010/04/07 | 1,015 | 1,019 | 1,015 | 1,016 | +1 | +0.1% | 25,600 |
3401～
3450
件表示中 / 3454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 | 186,800円 | - | - | 2.89% | - | - |
|
- |
| Ｊオイル | 195,100円 | +0.3% | -17.1% | 3.08% | 12.91倍 | 0.64倍 |
|
ホーネンと味の素製油の統合で誕生。業務用シェア約４割。アジアなど海外市場の深耕を本格化 |
| ブルボン | 233,200円 | +4.4% | -1.9% | 1.59% | 18.07倍 | 0.99倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 不二家 | 246,900円 | +3.3% | +99.6% | 1.22% | 25.46倍 | 1.14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 |
| エスビー | 455,000円 | -3.9% | +0.3% | 1.63% | 8.87倍 | 0.76倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
市場注目の銘柄
チャート関連のコラム
