伊藤園の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,330 | 4,365 | 4,235 | 4,270 | +45 | +1.1% | 878,000 |
| 2023/06/01 | 4,140 | 4,235 | 4,140 | 4,225 | +95 | +2.3% | 366,200 |
| 2023/05/31 | 4,115 | 4,185 | 4,110 | 4,130 | -20 | -0.5% | 527,200 |
| 2023/05/30 | 4,180 | 4,185 | 4,100 | 4,150 | -55 | -1.3% | 328,800 |
| 2023/05/29 | 4,150 | 4,225 | 4,125 | 4,205 | +85 | +2.1% | 344,700 |
| 2023/05/26 | 4,100 | 4,125 | 4,075 | 4,120 | +5 | +0.1% | 333,200 |
| 2023/05/25 | 4,165 | 4,170 | 4,105 | 4,115 | -50 | -1.2% | 273,100 |
| 2023/05/24 | 4,200 | 4,200 | 4,140 | 4,165 | -25 | -0.6% | 209,800 |
| 2023/05/23 | 4,235 | 4,255 | 4,180 | 4,190 | -55 | -1.3% | 238,700 |
| 2023/05/22 | 4,200 | 4,245 | 4,195 | 4,245 | +40 | +1% | 164,700 |
| 2023/05/19 | 4,235 | 4,235 | 4,175 | 4,205 | -30 | -0.7% | 241,700 |
| 2023/05/18 | 4,275 | 4,275 | 4,205 | 4,235 | -35 | -0.8% | 321,300 |
| 2023/05/17 | 4,255 | 4,275 | 4,230 | 4,270 | +20 | +0.5% | 305,600 |
| 2023/05/16 | 4,200 | 4,250 | 4,195 | 4,250 | +60 | +1.4% | 355,500 |
| 2023/05/15 | 4,180 | 4,195 | 4,155 | 4,190 | +25 | +0.6% | 277,300 |
| 2023/05/12 | 4,075 | 4,165 | 4,060 | 4,165 | +95 | +2.3% | 496,900 |
| 2023/05/11 | 4,050 | 4,090 | 4,040 | 4,070 | +10 | +0.2% | 341,600 |
| 2023/05/10 | 4,130 | 4,130 | 4,060 | 4,060 | -85 | -2.1% | 420,800 |
| 2023/05/09 | 4,125 | 4,145 | 4,095 | 4,145 | +45 | +1.1% | 410,800 |
| 2023/05/08 | 4,160 | 4,165 | 4,090 | 4,100 | -70 | -1.7% | 409,600 |
| 2023/05/02 | 4,235 | 4,235 | 4,155 | 4,170 | -60 | -1.4% | 363,000 |
| 2023/05/01 | 4,230 | 4,240 | 4,200 | 4,230 | +25 | +0.6% | 280,000 |
| 2023/04/28 | 4,215 | 4,255 | 4,195 | 4,205 | +15 | +0.4% | 426,600 |
| 2023/04/27 | 4,270 | 4,270 | 4,165 | 4,190 | -110 | -2.6% | 680,700 |
| 2023/04/26 | 4,340 | 4,350 | 4,300 | 4,300 | -65 | -1.5% | 1,130,600 |
| 2023/04/25 | 4,300 | 4,365 | 4,300 | 4,365 | +65 | +1.5% | 528,900 |
| 2023/04/24 | 4,330 | 4,340 | 4,300 | 4,300 | -30 | -0.7% | 552,400 |
| 2023/04/21 | 4,300 | 4,335 | 4,300 | 4,330 | +15 | +0.3% | 536,000 |
| 2023/04/20 | 4,295 | 4,330 | 4,295 | 4,315 | +20 | +0.5% | 270,300 |
| 2023/04/19 | 4,320 | 4,325 | 4,295 | 4,295 | -30 | -0.7% | 286,100 |
| 2023/04/18 | 4,330 | 4,350 | 4,320 | 4,325 | +20 | +0.5% | 287,300 |
| 2023/04/17 | 4,315 | 4,335 | 4,295 | 4,305 | -10 | -0.2% | 332,500 |
| 2023/04/14 | 4,310 | 4,330 | 4,305 | 4,315 | +25 | +0.6% | 374,700 |
| 2023/04/13 | 4,285 | 4,300 | 4,270 | 4,290 | +5 | +0.1% | 228,800 |
| 2023/04/12 | 4,295 | 4,315 | 4,285 | 4,285 | -5 | -0.1% | 237,500 |
| 2023/04/11 | 4,310 | 4,340 | 4,290 | 4,290 | ±0 | ±0% | 184,600 |
| 2023/04/10 | 4,310 | 4,330 | 4,280 | 4,290 | -10 | -0.2% | 203,400 |
| 2023/04/07 | 4,310 | 4,340 | 4,300 | 4,300 | -15 | -0.3% | 289,000 |
| 2023/04/06 | 4,300 | 4,345 | 4,290 | 4,315 | +10 | +0.2% | 254,300 |
| 2023/04/05 | 4,340 | 4,360 | 4,305 | 4,305 | -55 | -1.3% | 285,400 |
| 2023/04/04 | 4,415 | 4,415 | 4,360 | 4,360 | -20 | -0.5% | 242,900 |
| 2023/04/03 | 4,365 | 4,415 | 4,355 | 4,380 | +55 | +1.3% | 253,800 |
| 2023/03/31 | 4,405 | 4,405 | 4,325 | 4,325 | -45 | -1% | 420,100 |
| 2023/03/30 | 4,355 | 4,385 | 4,315 | 4,370 | -20 | -0.5% | 206,300 |
| 2023/03/29 | 4,310 | 4,390 | 4,295 | 4,390 | +105 | +2.5% | 299,400 |
| 2023/03/28 | 4,340 | 4,340 | 4,265 | 4,285 | -40 | -0.9% | 258,700 |
| 2023/03/27 | 4,370 | 4,370 | 4,320 | 4,325 | +5 | +0.1% | 178,300 |
| 2023/03/24 | 4,335 | 4,340 | 4,295 | 4,320 | -45 | -1% | 217,600 |
| 2023/03/23 | 4,255 | 4,370 | 4,250 | 4,365 | +85 | +2% | 231,900 |
| 2023/03/22 | 4,295 | 4,300 | 4,230 | 4,280 | +35 | +0.8% | 213,400 |
451～
500
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「伊藤園」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 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 寿スピリッツ | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| グリコ | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| カゴメ | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
市場注目の銘柄
チャート関連のコラム
