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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,807 | 1,818 | 1,807 | 1,812 | +2 | +0.1% | 20,900 |
2023/05/10 | 1,812 | 1,815 | 1,810 | 1,810 | -4 | -0.2% | 26,100 |
2023/05/09 | 1,815 | 1,815 | 1,813 | 1,814 | -6 | -0.3% | 27,200 |
2023/05/08 | 1,819 | 1,825 | 1,818 | 1,820 | ±0 | ±0% | 17,900 |
2023/05/02 | 1,830 | 1,831 | 1,818 | 1,820 | -11 | -0.6% | 50,900 |
2023/05/01 | 1,841 | 1,842 | 1,830 | 1,831 | -11 | -0.6% | 42,900 |
2023/04/28 | 1,850 | 1,851 | 1,841 | 1,842 | -6 | -0.3% | 30,800 |
2023/04/27 | 1,800 | 1,853 | 1,800 | 1,848 | -77 | -4% | 128,900 |
2023/04/26 | 1,929 | 1,935 | 1,925 | 1,925 | -6 | -0.3% | 131,600 |
2023/04/25 | 1,930 | 1,933 | 1,930 | 1,931 | +4 | +0.2% | 61,900 |
2023/04/24 | 1,922 | 1,928 | 1,922 | 1,927 | +8 | +0.4% | 49,600 |
2023/04/21 | 1,915 | 1,919 | 1,915 | 1,919 | +6 | +0.3% | 24,000 |
2023/04/20 | 1,913 | 1,915 | 1,911 | 1,913 | ±0 | ±0% | 16,600 |
2023/04/19 | 1,906 | 1,913 | 1,906 | 1,913 | +7 | +0.4% | 27,300 |
2023/04/18 | 1,904 | 1,907 | 1,902 | 1,906 | +5 | +0.3% | 13,200 |
2023/04/17 | 1,902 | 1,905 | 1,901 | 1,901 | +1 | +0.1% | 28,400 |
2023/04/14 | 1,900 | 1,902 | 1,898 | 1,900 | +2 | +0.1% | 17,200 |
2023/04/13 | 1,898 | 1,900 | 1,897 | 1,898 | +1 | +0.1% | 14,300 |
2023/04/12 | 1,898 | 1,900 | 1,896 | 1,897 | -1 | -0.1% | 21,300 |
2023/04/11 | 1,893 | 1,899 | 1,892 | 1,898 | +3 | +0.2% | 17,900 |
2023/04/10 | 1,890 | 1,897 | 1,889 | 1,895 | +5 | +0.3% | 20,000 |
2023/04/07 | 1,885 | 1,890 | 1,885 | 1,890 | +6 | +0.3% | 15,700 |
2023/04/06 | 1,882 | 1,887 | 1,882 | 1,884 | ±0 | ±0% | 17,400 |
2023/04/05 | 1,885 | 1,889 | 1,882 | 1,884 | -1 | -0.1% | 21,300 |
2023/04/04 | 1,889 | 1,893 | 1,885 | 1,885 | ±0 | ±0% | 24,300 |
2023/04/03 | 1,888 | 1,890 | 1,881 | 1,885 | +13 | +0.7% | 32,100 |
2023/03/31 | 1,863 | 1,883 | 1,862 | 1,872 | +9 | +0.5% | 31,300 |
2023/03/30 | 1,848 | 1,867 | 1,847 | 1,863 | +23 | +1.3% | 24,100 |
2023/03/29 | 1,840 | 1,844 | 1,838 | 1,840 | +2 | +0.1% | 7,900 |
2023/03/28 | 1,845 | 1,845 | 1,838 | 1,838 | -6 | -0.3% | 8,400 |
2023/03/27 | 1,845 | 1,847 | 1,840 | 1,844 | +1 | +0.1% | 5,800 |
2023/03/24 | 1,837 | 1,843 | 1,834 | 1,843 | +10 | +0.5% | 8,600 |
2023/03/23 | 1,835 | 1,837 | 1,830 | 1,833 | -1 | -0.1% | 6,100 |
2023/03/22 | 1,829 | 1,834 | 1,825 | 1,834 | +9 | +0.5% | 9,200 |
2023/03/20 | 1,820 | 1,825 | 1,818 | 1,825 | +5 | +0.3% | 7,200 |
2023/03/17 | 1,818 | 1,828 | 1,818 | 1,820 | +2 | +0.1% | 5,500 |
2023/03/16 | 1,826 | 1,836 | 1,812 | 1,818 | -18 | -1% | 14,900 |
2023/03/15 | 1,828 | 1,838 | 1,828 | 1,836 | +9 | +0.5% | 7,700 |
2023/03/14 | 1,838 | 1,840 | 1,816 | 1,827 | -13 | -0.7% | 14,500 |
2023/03/13 | 1,844 | 1,845 | 1,838 | 1,840 | -4 | -0.2% | 10,400 |
2023/03/10 | 1,848 | 1,849 | 1,844 | 1,844 | -4 | -0.2% | 11,100 |
2023/03/09 | 1,844 | 1,848 | 1,841 | 1,848 | +5 | +0.3% | 11,500 |
2023/03/08 | 1,835 | 1,843 | 1,835 | 1,843 | +7 | +0.4% | 9,000 |
2023/03/07 | 1,835 | 1,837 | 1,830 | 1,836 | +3 | +0.2% | 8,300 |
2023/03/06 | 1,832 | 1,836 | 1,830 | 1,833 | +2 | +0.1% | 9,700 |
2023/03/03 | 1,830 | 1,832 | 1,825 | 1,831 | +6 | +0.3% | 8,700 |
2023/03/02 | 1,822 | 1,834 | 1,822 | 1,825 | +3 | +0.2% | 17,100 |
2023/03/01 | 1,820 | 1,822 | 1,817 | 1,822 | +4 | +0.2% | 9,900 |
2023/02/28 | 1,819 | 1,819 | 1,815 | 1,818 | +3 | +0.2% | 5,800 |
2023/02/27 | 1,816 | 1,818 | 1,812 | 1,815 | ±0 | ±0% | 9,200 |
251~
300
件表示中 / 3457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 | 184,800円 | - | - | 2.92% | - | - |
|
- |
ブルボン | 232,300円 | +4.4% | -1.9% | 1.59% | 18.00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 | 246,900円 | +3.3% | +99.6% | 1.22% | 25.46倍 | 1.14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 | 448,000円 | -3.9% | +0.3% | 1.65% | 8.73倍 | 0.75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 |
フジッコ | 186,100円 | +5.0% | +19.6% | 2.47% | 34.18倍 | 0.77倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
市場注目の銘柄
チャート関連のコラム