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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 996 | 998 | 994 | 996 | ±0 | ±0% | 4,700 |
| 2010/08/12 | 986 | 997 | 980 | 996 | ±0 | ±0% | 20,900 |
| 2010/08/11 | 999 | 999 | 996 | 996 | -2 | -0.2% | 10,000 |
| 2010/08/10 | 999 | 1,000 | 998 | 998 | ±0 | ±0% | 5,700 |
| 2010/08/09 | 997 | 1,000 | 995 | 998 | +1 | +0.1% | 6,500 |
| 2010/08/06 | 998 | 1,000 | 993 | 997 | +2 | +0.2% | 15,000 |
| 2010/08/05 | 997 | 998 | 994 | 995 | +2 | +0.2% | 5,600 |
| 2010/08/04 | 999 | 999 | 993 | 993 | -4 | -0.4% | 8,400 |
| 2010/08/03 | 997 | 998 | 994 | 997 | ±0 | ±0% | 6,500 |
| 2010/08/02 | 996 | 999 | 994 | 997 | +1 | +0.1% | 9,900 |
| 2010/07/30 | 996 | 997 | 989 | 996 | +4 | +0.4% | 16,500 |
| 2010/07/29 | 990 | 995 | 988 | 992 | +4 | +0.4% | 24,200 |
| 2010/07/28 | 985 | 989 | 984 | 988 | +8 | +0.8% | 12,500 |
| 2010/07/27 | 975 | 984 | 975 | 980 | +5 | +0.5% | 11,300 |
| 2010/07/26 | 979 | 987 | 975 | 975 | +3 | +0.3% | 19,200 |
| 2010/07/23 | 972 | 975 | 971 | 972 | -1 | -0.1% | 6,700 |
| 2010/07/22 | 970 | 974 | 970 | 973 | +10 | +1% | 15,100 |
| 2010/07/21 | 963 | 970 | 962 | 963 | +1 | +0.1% | 8,600 |
| 2010/07/20 | 961 | 979 | 960 | 962 | +1 | +0.1% | 13,000 |
| 2010/07/16 | 961 | 963 | 961 | 961 | -4 | -0.4% | 8,600 |
| 2010/07/15 | 963 | 967 | 961 | 965 | +1 | +0.1% | 9,800 |
| 2010/07/14 | 966 | 970 | 963 | 964 | -1 | -0.1% | 14,700 |
| 2010/07/13 | 962 | 970 | 961 | 965 | +3 | +0.3% | 11,100 |
| 2010/07/12 | 961 | 970 | 961 | 962 | +1 | +0.1% | 6,000 |
| 2010/07/09 | 961 | 968 | 960 | 961 | -1 | -0.1% | 5,800 |
| 2010/07/08 | 961 | 967 | 960 | 962 | +2 | +0.2% | 11,700 |
| 2010/07/07 | 964 | 964 | 959 | 960 | -1 | -0.1% | 7,300 |
| 2010/07/06 | 959 | 962 | 959 | 961 | +2 | +0.2% | 11,200 |
| 2010/07/05 | 959 | 960 | 959 | 959 | -9 | -0.9% | 20,200 |
| 2010/07/02 | 953 | 968 | 953 | 968 | +9 | +0.9% | 11,800 |
| 2010/07/01 | 955 | 963 | 954 | 959 | -1 | -0.1% | 10,400 |
| 2010/06/30 | 960 | 962 | 959 | 960 | -1 | -0.1% | 21,800 |
| 2010/06/29 | 965 | 965 | 960 | 961 | ±0 | ±0% | 8,000 |
| 2010/06/28 | 959 | 970 | 959 | 961 | +2 | +0.2% | 11,000 |
| 2010/06/25 | 959 | 961 | 959 | 959 | ±0 | ±0% | 13,700 |
| 2010/06/24 | 955 | 960 | 955 | 959 | +4 | +0.4% | 13,300 |
| 2010/06/23 | 956 | 958 | 952 | 955 | -2 | -0.2% | 12,200 |
| 2010/06/22 | 955 | 962 | 954 | 957 | ±0 | ±0% | 10,800 |
| 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 |
3601～
3650
件表示中 / 3692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 | 180,000円 | - | - | 3.11% | - | - |
|
- |
| ユーグレナ | 45,200円 | - | - | 0.00% | - | 1.94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 |
| 不二家 | 237,600円 | +7.3% | +2.2% | 1.26% | 34.03倍 | 1.06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 |
| 湖池屋 | 468,000円 | +7.6% | +13.2% | 1.18% | 19.97倍 | 2.83倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| 養命酒 | 298,400円 | -0.6% | -34.7% | 1.51% | 61.69倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
