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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,894 | 1,908 | 1,891 | 1,903 | +13 | +0.7% | 25,800 |
| 2024/02/21 | 1,877 | 1,897 | 1,877 | 1,890 | +12 | +0.6% | 26,200 |
| 2024/02/20 | 1,874 | 1,885 | 1,872 | 1,878 | +4 | +0.2% | 16,800 |
| 2024/02/19 | 1,870 | 1,881 | 1,869 | 1,874 | +4 | +0.2% | 27,600 |
| 2024/02/16 | 1,873 | 1,875 | 1,861 | 1,870 | -3 | -0.2% | 43,200 |
| 2024/02/15 | 1,877 | 1,877 | 1,855 | 1,873 | -4 | -0.2% | 39,000 |
| 2024/02/14 | 1,881 | 1,886 | 1,861 | 1,877 | -4 | -0.2% | 26,500 |
| 2024/02/13 | 1,883 | 1,887 | 1,866 | 1,881 | -2 | -0.1% | 40,800 |
| 2024/02/09 | 1,896 | 1,900 | 1,881 | 1,883 | -15 | -0.8% | 36,400 |
| 2024/02/08 | 1,906 | 1,906 | 1,896 | 1,898 | +3 | +0.2% | 8,100 |
| 2024/02/07 | 1,907 | 1,910 | 1,895 | 1,895 | -14 | -0.7% | 24,900 |
| 2024/02/06 | 1,909 | 1,915 | 1,906 | 1,909 | +1 | +0.1% | 13,900 |
| 2024/02/05 | 1,906 | 1,913 | 1,906 | 1,908 | +4 | +0.2% | 13,800 |
| 2024/02/02 | 1,903 | 1,910 | 1,902 | 1,904 | +1 | +0.1% | 19,900 |
| 2024/02/01 | 1,900 | 1,908 | 1,898 | 1,903 | +1 | +0.1% | 25,200 |
| 2024/01/31 | 1,899 | 1,907 | 1,899 | 1,902 | +4 | +0.2% | 10,200 |
| 2024/01/30 | 1,904 | 1,914 | 1,893 | 1,898 | -2 | -0.1% | 13,600 |
| 2024/01/29 | 1,905 | 1,908 | 1,883 | 1,900 | -4 | -0.2% | 42,500 |
| 2024/01/26 | 1,915 | 1,921 | 1,901 | 1,904 | -8 | -0.4% | 18,100 |
| 2024/01/25 | 1,924 | 1,928 | 1,912 | 1,912 | -17 | -0.9% | 23,600 |
| 2024/01/24 | 1,920 | 1,930 | 1,914 | 1,929 | +10 | +0.5% | 49,100 |
| 2024/01/23 | 1,899 | 1,919 | 1,899 | 1,919 | +21 | +1.1% | 42,600 |
| 2024/01/22 | 1,899 | 1,902 | 1,897 | 1,898 | +3 | +0.2% | 42,300 |
| 2024/01/19 | 1,886 | 1,899 | 1,885 | 1,895 | +9 | +0.5% | 36,500 |
| 2024/01/18 | 1,898 | 1,898 | 1,886 | 1,886 | -12 | -0.6% | 52,800 |
| 2024/01/17 | 1,892 | 1,900 | 1,891 | 1,898 | +7 | +0.4% | 40,600 |
| 2024/01/16 | 1,881 | 1,891 | 1,880 | 1,891 | +12 | +0.6% | 38,000 |
| 2024/01/15 | 1,865 | 1,882 | 1,865 | 1,879 | +15 | +0.8% | 40,300 |
| 2024/01/12 | 1,851 | 1,868 | 1,851 | 1,864 | +13 | +0.7% | 38,100 |
| 2024/01/11 | 1,855 | 1,858 | 1,851 | 1,851 | -3 | -0.2% | 46,400 |
| 2024/01/10 | 1,852 | 1,857 | 1,845 | 1,854 | -1 | -0.1% | 46,200 |
| 2024/01/09 | 1,840 | 1,855 | 1,840 | 1,855 | +15 | +0.8% | 65,300 |
| 2024/01/05 | 1,830 | 1,843 | 1,830 | 1,840 | +13 | +0.7% | 58,200 |
| 2024/01/04 | 1,823 | 1,840 | 1,822 | 1,827 | +4 | +0.2% | 69,700 |
| 2023/12/29 | 1,825 | 1,831 | 1,815 | 1,823 | -3 | -0.2% | 41,600 |
| 2023/12/28 | 1,809 | 1,830 | 1,809 | 1,826 | +18 | +1% | 73,400 |
| 2023/12/27 | 1,810 | 1,813 | 1,806 | 1,808 | -2 | -0.1% | 50,000 |
| 2023/12/26 | 1,812 | 1,815 | 1,807 | 1,810 | -3 | -0.2% | 28,400 |
| 2023/12/25 | 1,807 | 1,815 | 1,807 | 1,813 | +5 | +0.3% | 44,900 |
| 2023/12/22 | 1,810 | 1,811 | 1,808 | 1,808 | -1 | -0.1% | 22,900 |
| 2023/12/21 | 1,807 | 1,815 | 1,806 | 1,809 | +1 | +0.1% | 21,000 |
| 2023/12/20 | 1,808 | 1,814 | 1,805 | 1,808 | ±0 | ±0% | 28,300 |
| 2023/12/19 | 1,807 | 1,812 | 1,804 | 1,808 | ±0 | ±0% | 35,500 |
| 2023/12/18 | 1,810 | 1,811 | 1,803 | 1,808 | -2 | -0.1% | 46,600 |
| 2023/12/15 | 1,812 | 1,816 | 1,805 | 1,810 | -4 | -0.2% | 38,000 |
| 2023/12/14 | 1,830 | 1,831 | 1,808 | 1,814 | -16 | -0.9% | 52,000 |
| 2023/12/13 | 1,828 | 1,833 | 1,822 | 1,830 | +2 | +0.1% | 22,100 |
| 2023/12/12 | 1,828 | 1,830 | 1,820 | 1,828 | ±0 | ±0% | 40,200 |
| 2023/12/11 | 1,825 | 1,830 | 1,821 | 1,828 | +4 | +0.2% | 30,700 |
| 2023/12/08 | 1,831 | 1,832 | 1,821 | 1,824 | -9 | -0.5% | 40,900 |
51～
100
件表示中 / 3451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 | 186,700円 | - | - | 2.89% | - | - |
|
- |
| Ｊオイル | 198,400円 | -5.9% | +387.5% | 3.02% | 13.12倍 | 0.67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 | 233,500円 | +4.4% | -1.9% | 1.58% | 18.10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 | 450,500円 | +4.0% | +26.3% | 1.38% | 10.08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
