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 |
---|---|---|---|---|---|---|---|
2011/01/12 | 999 | 1,004 | 999 | 1,001 | +2 | +0.2% | 35,500 |
2011/01/11 | 999 | 999 | 996 | 999 | +4 | +0.4% | 19,600 |
2011/01/07 | 997 | 998 | 994 | 995 | -2 | -0.2% | 24,100 |
2011/01/06 | 999 | 999 | 994 | 997 | +2 | +0.2% | 28,200 |
2011/01/05 | 995 | 999 | 995 | 995 | +1 | +0.1% | 31,600 |
2011/01/04 | 998 | 1,000 | 992 | 994 | ±0 | ±0% | 54,000 |
2010/12/30 | 999 | 1,002 | 991 | 994 | -4 | -0.4% | 65,600 |
2010/12/29 | 1,005 | 1,005 | 998 | 998 | +6 | +0.6% | 70,600 |
2010/12/28 | 1,000 | 1,009 | 992 | 992 | +12 | +1.2% | 93,100 |
2010/12/27 | 978 | 983 | 977 | 980 | +3 | +0.3% | 13,000 |
2010/12/24 | 981 | 982 | 977 | 977 | -3 | -0.3% | 37,800 |
2010/12/22 | 985 | 987 | 978 | 980 | -3 | -0.3% | 48,200 |
2010/12/21 | 985 | 988 | 983 | 983 | ±0 | ±0% | 52,400 |
2010/12/20 | 988 | 988 | 979 | 983 | -3 | -0.3% | 45,600 |
2010/12/17 | 988 | 990 | 983 | 986 | -1 | -0.1% | 30,000 |
2010/12/16 | 988 | 990 | 986 | 987 | -1 | -0.1% | 20,400 |
2010/12/15 | 992 | 993 | 988 | 988 | -2 | -0.2% | 31,800 |
2010/12/14 | 992 | 992 | 989 | 990 | +1 | +0.1% | 11,200 |
2010/12/13 | 986 | 992 | 986 | 989 | ±0 | ±0% | 20,800 |
2010/12/10 | 989 | 992 | 986 | 989 | +3 | +0.3% | 36,300 |
2010/12/09 | 988 | 988 | 985 | 986 | ±0 | ±0% | 16,700 |
2010/12/08 | 989 | 989 | 980 | 986 | +1 | +0.1% | 24,300 |
2010/12/07 | 990 | 990 | 985 | 985 | -1 | -0.1% | 8,600 |
2010/12/06 | 985 | 995 | 984 | 986 | +1 | +0.1% | 20,500 |
2010/12/03 | 987 | 988 | 984 | 985 | -1 | -0.1% | 8,400 |
2010/12/02 | 985 | 988 | 983 | 986 | +4 | +0.4% | 20,000 |
2010/12/01 | 980 | 983 | 980 | 982 | +2 | +0.2% | 6,700 |
2010/11/30 | 981 | 981 | 978 | 980 | +4 | +0.4% | 5,500 |
2010/11/29 | 979 | 980 | 975 | 976 | -2 | -0.2% | 28,100 |
2010/11/26 | 980 | 980 | 977 | 978 | ±0 | ±0% | 8,200 |
2010/11/25 | 978 | 980 | 976 | 978 | +2 | +0.2% | 9,000 |
2010/11/24 | 977 | 978 | 975 | 976 | -1 | -0.1% | 13,900 |
2010/11/22 | 978 | 980 | 977 | 977 | -1 | -0.1% | 12,800 |
2010/11/19 | 980 | 980 | 978 | 978 | +1 | +0.1% | 9,500 |
2010/11/18 | 977 | 980 | 975 | 977 | +2 | +0.2% | 12,900 |
2010/11/17 | 976 | 976 | 974 | 975 | ±0 | ±0% | 8,800 |
2010/11/16 | 976 | 977 | 975 | 975 | ±0 | ±0% | 13,000 |
2010/11/15 | 975 | 976 | 975 | 975 | -1 | -0.1% | 5,800 |
2010/11/12 | 976 | 977 | 974 | 976 | +2 | +0.2% | 13,000 |
2010/11/11 | 978 | 978 | 973 | 974 | -2 | -0.2% | 15,500 |
2010/11/10 | 976 | 978 | 975 | 976 | +1 | +0.1% | 30,600 |
2010/11/09 | 975 | 977 | 974 | 975 | +2 | +0.2% | 14,500 |
2010/11/08 | 976 | 977 | 971 | 973 | +6 | +0.6% | 15,500 |
2010/11/05 | 964 | 971 | 964 | 967 | +5 | +0.5% | 32,100 |
2010/11/04 | 961 | 964 | 961 | 962 | +1 | +0.1% | 11,700 |
2010/11/02 | 961 | 962 | 960 | 961 | ±0 | ±0% | 9,000 |
2010/11/01 | 963 | 964 | 961 | 961 | -2 | -0.2% | 10,700 |
2010/10/29 | 965 | 967 | 956 | 963 | -3 | -0.3% | 36,500 |
2010/10/28 | 975 | 975 | 966 | 966 | -13 | -1.3% | 13,600 |
2010/10/27 | 971 | 989 | 965 | 979 | -31 | -3.1% | 76,700 |
3551~
3600
件表示中 / 3741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 | 177,500円 | - | - | 3.38% | - | - |
|
- |
日東富士 | 712,000円 | +0.9% | -2.9% | 3.93% | 15.44倍 | 1.31倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食FCも展開 |
不二家 | 245,300円 | +7.3% | +2.2% | 1.22% | 35.13倍 | 1.09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 |
ユーグレナ | 41,100円 | - | - | 0.00% | - | 1.77倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
オカムラ食品 | 112,500円 | +10.6% | +0.6% | 0.56% | 26.42倍 | 3.61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 |
市場注目の銘柄
チャート関連のコラム