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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 997 | 1,003 | 997 | 1,003 | +7 | +0.7% | 7,500 |
| 2010/09/03 | 999 | 1,000 | 996 | 996 | -1 | -0.1% | 15,700 |
| 2010/09/02 | 998 | 1,000 | 996 | 997 | -1 | -0.1% | 3,300 |
| 2010/09/01 | 996 | 998 | 993 | 998 | -1 | -0.1% | 14,200 |
| 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 |
3351～
3400
件表示中 / 3458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 | 0.74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 | 600,000円 | -0.8% | -7.2% | 3.15% | 12.71倍 | 1.10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
