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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,860 | 1,866 | 1,850 | 1,864 | +11 | +0.6% | 27,400 |
| 2024/05/07 | 1,840 | 1,859 | 1,837 | 1,853 | +18 | +1% | 45,800 |
| 2024/05/02 | 1,866 | 1,866 | 1,828 | 1,835 | -48 | -2.5% | 182,300 |
| 2024/05/01 | 1,876 | 1,894 | 1,870 | 1,883 | +8 | +0.4% | 57,000 |
| 2024/04/30 | 1,865 | 1,875 | 1,855 | 1,875 | +28 | +1.5% | 70,500 |
| 2024/04/26 | 1,830 | 1,850 | 1,822 | 1,847 | -50 | -2.6% | 145,000 |
| 2024/04/25 | 1,900 | 1,902 | 1,897 | 1,897 | -3 | -0.2% | 170,500 |
| 2024/04/24 | 1,904 | 1,905 | 1,900 | 1,900 | -6 | -0.3% | 86,000 |
| 2024/04/23 | 1,908 | 1,908 | 1,905 | 1,906 | ±0 | ±0% | 46,800 |
| 2024/04/22 | 1,907 | 1,910 | 1,905 | 1,906 | +1 | +0.1% | 42,300 |
| 2024/04/19 | 1,908 | 1,908 | 1,896 | 1,905 | ±0 | ±0% | 56,500 |
| 2024/04/18 | 1,901 | 1,909 | 1,900 | 1,905 | +5 | +0.3% | 25,900 |
| 2024/04/17 | 1,913 | 1,913 | 1,898 | 1,900 | -14 | -0.7% | 79,400 |
| 2024/04/16 | 1,915 | 1,917 | 1,912 | 1,914 | +2 | +0.1% | 29,900 |
| 2024/04/15 | 1,914 | 1,918 | 1,912 | 1,912 | ±0 | ±0% | 33,400 |
| 2024/04/12 | 1,910 | 1,915 | 1,909 | 1,912 | +2 | +0.1% | 31,200 |
| 2024/04/11 | 1,915 | 1,917 | 1,910 | 1,910 | -5 | -0.3% | 31,700 |
| 2024/04/10 | 1,910 | 1,918 | 1,910 | 1,915 | +5 | +0.3% | 41,100 |
| 2024/04/09 | 1,904 | 1,912 | 1,900 | 1,910 | +9 | +0.5% | 48,800 |
| 2024/04/08 | 1,910 | 1,916 | 1,899 | 1,901 | -4 | -0.2% | 94,300 |
| 2024/04/05 | 1,916 | 1,918 | 1,904 | 1,905 | -11 | -0.6% | 54,400 |
| 2024/04/04 | 1,918 | 1,920 | 1,911 | 1,916 | -1 | -0.1% | 41,500 |
| 2024/04/03 | 1,912 | 1,917 | 1,908 | 1,917 | +9 | +0.5% | 122,400 |
| 2024/04/02 | 1,912 | 1,916 | 1,906 | 1,908 | +7 | +0.4% | 31,700 |
| 2024/04/01 | 1,912 | 1,920 | 1,900 | 1,901 | +1 | +0.1% | 75,900 |
| 2024/03/29 | 1,900 | 1,907 | 1,899 | 1,900 | +1 | +0.1% | 32,500 |
| 2024/03/28 | 1,900 | 1,909 | 1,885 | 1,899 | +4 | +0.2% | 64,200 |
| 2024/03/27 | 1,900 | 1,902 | 1,891 | 1,895 | -3 | -0.2% | 31,500 |
| 2024/03/26 | 1,888 | 1,898 | 1,883 | 1,898 | +14 | +0.7% | 26,000 |
| 2024/03/25 | 1,879 | 1,885 | 1,875 | 1,884 | +13 | +0.7% | 26,800 |
| 2024/03/22 | 1,869 | 1,873 | 1,866 | 1,871 | +5 | +0.3% | 25,500 |
| 2024/03/21 | 1,862 | 1,868 | 1,858 | 1,866 | +9 | +0.5% | 37,700 |
| 2024/03/19 | 1,863 | 1,863 | 1,855 | 1,857 | -5 | -0.3% | 40,200 |
| 2024/03/18 | 1,869 | 1,869 | 1,858 | 1,862 | +5 | +0.3% | 14,300 |
| 2024/03/15 | 1,859 | 1,862 | 1,850 | 1,857 | +3 | +0.2% | 34,400 |
| 2024/03/14 | 1,852 | 1,862 | 1,850 | 1,854 | +1 | +0.1% | 32,800 |
| 2024/03/13 | 1,867 | 1,870 | 1,852 | 1,853 | -2 | -0.1% | 34,900 |
| 2024/03/12 | 1,850 | 1,860 | 1,845 | 1,855 | +1 | +0.1% | 40,600 |
| 2024/03/11 | 1,868 | 1,869 | 1,854 | 1,854 | -17 | -0.9% | 55,100 |
| 2024/03/08 | 1,884 | 1,889 | 1,868 | 1,871 | -12 | -0.6% | 47,500 |
| 2024/03/07 | 1,890 | 1,895 | 1,882 | 1,883 | -4 | -0.2% | 16,700 |
| 2024/03/06 | 1,877 | 1,890 | 1,877 | 1,887 | +8 | +0.4% | 14,500 |
| 2024/03/05 | 1,886 | 1,895 | 1,877 | 1,879 | ±0 | ±0% | 31,300 |
| 2024/03/04 | 1,904 | 1,904 | 1,879 | 1,879 | -21 | -1.1% | 45,300 |
| 2024/03/01 | 1,918 | 1,919 | 1,891 | 1,900 | -13 | -0.7% | 25,800 |
| 2024/02/29 | 1,909 | 1,916 | 1,900 | 1,913 | +18 | +0.9% | 21,800 |
| 2024/02/28 | 1,899 | 1,904 | 1,889 | 1,895 | -4 | -0.2% | 23,600 |
| 2024/02/27 | 1,907 | 1,909 | 1,888 | 1,899 | -11 | -0.6% | 33,200 |
| 2024/02/26 | 1,906 | 1,910 | 1,900 | 1,910 | +7 | +0.4% | 34,300 |
| 2024/02/22 | 1,894 | 1,908 | 1,891 | 1,903 | +13 | +0.7% | 25,800 |
1～
50
件表示中 / 3450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 | 186,500円 | - | - | 2.90% | - | - |
|
- |
| Ｊオイル | 197,800円 | -5.9% | +387.5% | 3.03% | 13.08倍 | 0.66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 | 232,900円 | +4.4% | -1.9% | 1.59% | 18.05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 | 245,400円 | +3.3% | +99.6% | 1.22% | 25.30倍 | 1.13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 | 447,500円 | +4.0% | +26.3% | 1.39% | 10.02倍 | 0.81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
