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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,000 | 1,001 | 998 | 999 | -3 | -0.3% | 11,300 |
| 2010/08/30 | 1,000 | 1,003 | 998 | 1,002 | +4 | +0.4% | 13,800 |
| 2010/08/27 | 999 | 1,000 | 996 | 998 | +1 | +0.1% | 7,300 |
| 2010/08/26 | 997 | 999 | 992 | 997 | +2 | +0.2% | 16,400 |
| 2010/08/25 | 995 | 998 | 994 | 995 | ±0 | ±0% | 14,300 |
| 2010/08/24 | 1,000 | 1,000 | 995 | 995 | -2 | -0.2% | 9,500 |
| 2010/08/23 | 1,000 | 1,000 | 995 | 997 | ±0 | ±0% | 8,000 |
| 2010/08/20 | 1,000 | 1,000 | 997 | 997 | -3 | -0.3% | 6,300 |
| 2010/08/19 | 999 | 1,000 | 997 | 1,000 | +4 | +0.4% | 8,800 |
| 2010/08/18 | 995 | 997 | 995 | 996 | +2 | +0.2% | 7,200 |
| 2010/08/17 | 995 | 997 | 994 | 994 | -1 | -0.1% | 6,000 |
| 2010/08/16 | 996 | 1,000 | 995 | 995 | -1 | -0.1% | 8,600 |
| 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 |
3651～
3700
件表示中 / 3754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 | 178,700円 | - | - | 3.36% | - | - |
|
- |
| 不二家 | 248,900円 | +7.3% | +2.2% | 1.21% | 35.64倍 | 1.12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 |
| オカムラ食品 | 119,700円 | +10.6% | +0.6% | 0.53% | 28.11倍 | 3.84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 |
| 養命酒 | 326,000円 | +4.9% | +66.1% | 1.38% | 42.22倍 | 0.98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 |
| 中部飼 | 172,800円 | +1.0% | +16.3% | 3.47% | 12.40倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
