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 |
---|---|---|---|---|---|---|---|
2023/08/03 | 1,803 | 1,803 | 1,799 | 1,799 | -2 | -0.1% | 40,700 |
2023/08/02 | 1,801 | 1,804 | 1,800 | 1,801 | ±0 | ±0% | 13,000 |
2023/08/01 | 1,804 | 1,805 | 1,800 | 1,801 | -2 | -0.1% | 21,000 |
2023/07/31 | 1,804 | 1,806 | 1,802 | 1,803 | ±0 | ±0% | 15,200 |
2023/07/28 | 1,800 | 1,803 | 1,799 | 1,803 | +4 | +0.2% | 12,400 |
2023/07/27 | 1,801 | 1,801 | 1,798 | 1,799 | -2 | -0.1% | 25,300 |
2023/07/26 | 1,800 | 1,802 | 1,799 | 1,801 | +2 | +0.1% | 9,200 |
2023/07/25 | 1,800 | 1,805 | 1,799 | 1,799 | -1 | -0.1% | 25,700 |
2023/07/24 | 1,799 | 1,803 | 1,799 | 1,800 | +2 | +0.1% | 28,400 |
2023/07/21 | 1,800 | 1,804 | 1,798 | 1,798 | -3 | -0.2% | 80,300 |
2023/07/20 | 1,802 | 1,805 | 1,801 | 1,801 | -1 | -0.1% | 26,700 |
2023/07/19 | 1,802 | 1,805 | 1,802 | 1,802 | ±0 | ±0% | 19,000 |
2023/07/18 | 1,804 | 1,805 | 1,800 | 1,802 | -1 | -0.1% | 42,500 |
2023/07/14 | 1,805 | 1,807 | 1,802 | 1,803 | -2 | -0.1% | 27,400 |
2023/07/13 | 1,814 | 1,816 | 1,802 | 1,805 | -7 | -0.4% | 32,000 |
2023/07/12 | 1,816 | 1,819 | 1,809 | 1,812 | -3 | -0.2% | 36,300 |
2023/07/11 | 1,819 | 1,821 | 1,815 | 1,815 | -2 | -0.1% | 25,600 |
2023/07/10 | 1,818 | 1,819 | 1,812 | 1,817 | +8 | +0.4% | 20,600 |
2023/07/07 | 1,815 | 1,815 | 1,809 | 1,809 | +1 | +0.1% | 23,600 |
2023/07/06 | 1,809 | 1,811 | 1,805 | 1,808 | +7 | +0.4% | 40,500 |
2023/07/05 | 1,803 | 1,803 | 1,801 | 1,801 | -2 | -0.1% | 12,700 |
2023/07/04 | 1,803 | 1,804 | 1,802 | 1,803 | +1 | +0.1% | 14,600 |
2023/07/03 | 1,804 | 1,805 | 1,802 | 1,802 | ±0 | ±0% | 14,800 |
2023/06/30 | 1,804 | 1,804 | 1,802 | 1,802 | -2 | -0.1% | 16,300 |
2023/06/29 | 1,803 | 1,805 | 1,802 | 1,804 | +2 | +0.1% | 7,700 |
2023/06/28 | 1,803 | 1,805 | 1,801 | 1,802 | -1 | -0.1% | 16,100 |
2023/06/27 | 1,805 | 1,805 | 1,802 | 1,803 | -2 | -0.1% | 7,900 |
2023/06/26 | 1,804 | 1,805 | 1,802 | 1,805 | +3 | +0.2% | 6,500 |
2023/06/23 | 1,804 | 1,806 | 1,802 | 1,802 | -4 | -0.2% | 11,900 |
2023/06/22 | 1,807 | 1,808 | 1,803 | 1,806 | +1 | +0.1% | 17,200 |
2023/06/21 | 1,806 | 1,808 | 1,803 | 1,805 | ±0 | ±0% | 15,300 |
2023/06/20 | 1,803 | 1,806 | 1,802 | 1,805 | +3 | +0.2% | 8,700 |
2023/06/19 | 1,804 | 1,805 | 1,801 | 1,802 | -2 | -0.1% | 23,500 |
2023/06/16 | 1,804 | 1,808 | 1,804 | 1,804 | ±0 | ±0% | 14,500 |
2023/06/15 | 1,807 | 1,811 | 1,804 | 1,804 | -3 | -0.2% | 20,700 |
2023/06/14 | 1,809 | 1,810 | 1,807 | 1,807 | -1 | -0.1% | 17,000 |
2023/06/13 | 1,813 | 1,814 | 1,806 | 1,808 | -5 | -0.3% | 9,700 |
2023/06/12 | 1,815 | 1,815 | 1,806 | 1,813 | +7 | +0.4% | 9,800 |
2023/06/09 | 1,806 | 1,816 | 1,805 | 1,806 | +1 | +0.1% | 9,700 |
2023/06/08 | 1,808 | 1,810 | 1,805 | 1,805 | -2 | -0.1% | 14,600 |
2023/06/07 | 1,817 | 1,817 | 1,807 | 1,807 | -4 | -0.2% | 19,200 |
2023/06/06 | 1,813 | 1,816 | 1,811 | 1,811 | -2 | -0.1% | 7,800 |
2023/06/05 | 1,826 | 1,826 | 1,810 | 1,813 | -5 | -0.3% | 29,200 |
2023/06/02 | 1,824 | 1,827 | 1,808 | 1,818 | +10 | +0.6% | 23,000 |
2023/06/01 | 1,808 | 1,812 | 1,806 | 1,808 | ±0 | ±0% | 9,700 |
2023/05/31 | 1,816 | 1,816 | 1,807 | 1,808 | -3 | -0.2% | 11,500 |
2023/05/30 | 1,818 | 1,820 | 1,809 | 1,811 | -7 | -0.4% | 16,700 |
2023/05/29 | 1,821 | 1,825 | 1,817 | 1,818 | -2 | -0.1% | 13,300 |
2023/05/26 | 1,821 | 1,822 | 1,820 | 1,820 | -1 | -0.1% | 5,600 |
2023/05/25 | 1,823 | 1,827 | 1,821 | 1,821 | ±0 | ±0% | 5,000 |
201~
250
件表示中 / 3466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 | 183,400円 | - | - | 2.94% | - | - |
|
- |
ブルボン | 233,400円 | +4.4% | -1.9% | 1.59% | 18.09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 |
Jオイル | 192,900円 | +0.3% | -17.1% | 3.11% | 12.76倍 | 0.62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 |
エスビー | 447,000円 | -3.9% | +0.3% | 1.66% | 8.71倍 | 0.74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 |
日東富士 | 624,000円 | -0.8% | -7.2% | 4.49% | 13.22倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム