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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 4,035 | 4,194 | 4,023 | 4,137 | +72 | +1.8% | 768,600 |
| 2023/08/01 | 4,068 | 4,078 | 4,048 | 4,065 | ±0 | ±0% | 196,200 |
| 2023/07/31 | 4,103 | 4,103 | 4,050 | 4,065 | +12 | +0.3% | 229,600 |
| 2023/07/28 | 4,014 | 4,080 | 4,002 | 4,053 | -28 | -0.7% | 311,500 |
| 2023/07/27 | 4,106 | 4,106 | 4,050 | 4,081 | -23 | -0.6% | 241,900 |
| 2023/07/26 | 4,060 | 4,105 | 4,047 | 4,104 | +29 | +0.7% | 191,000 |
| 2023/07/25 | 4,110 | 4,115 | 4,063 | 4,075 | -28 | -0.7% | 286,500 |
| 2023/07/24 | 4,085 | 4,110 | 4,073 | 4,103 | +61 | +1.5% | 485,000 |
| 2023/07/21 | 3,986 | 4,042 | 3,985 | 4,042 | +57 | +1.4% | 350,500 |
| 2023/07/20 | 4,015 | 4,034 | 3,982 | 3,985 | -14 | -0.4% | 298,100 |
| 2023/07/19 | 3,992 | 4,025 | 3,987 | 3,999 | +8 | +0.2% | 291,800 |
| 2023/07/18 | 4,009 | 4,035 | 3,986 | 3,991 | -6 | -0.2% | 384,600 |
| 2023/07/14 | 3,940 | 3,999 | 3,935 | 3,997 | +52 | +1.3% | 382,800 |
| 2023/07/13 | 3,953 | 3,966 | 3,933 | 3,945 | -33 | -0.8% | 223,500 |
| 2023/07/12 | 3,968 | 3,985 | 3,918 | 3,978 | +33 | +0.8% | 481,400 |
| 2023/07/11 | 3,884 | 3,948 | 3,880 | 3,945 | +86 | +2.2% | 556,800 |
| 2023/07/10 | 3,857 | 3,884 | 3,831 | 3,859 | +32 | +0.8% | 518,800 |
| 2023/07/07 | 3,823 | 3,860 | 3,802 | 3,827 | -16 | -0.4% | 535,200 |
| 2023/07/06 | 3,915 | 3,918 | 3,819 | 3,843 | -78 | -2% | 773,900 |
| 2023/07/05 | 4,000 | 4,008 | 3,921 | 3,921 | -99 | -2.5% | 818,000 |
| 2023/07/04 | 4,033 | 4,038 | 3,998 | 4,020 | -11 | -0.3% | 278,900 |
| 2023/07/03 | 3,980 | 4,032 | 3,980 | 4,031 | +62 | +1.6% | 493,000 |
| 2023/06/30 | 3,993 | 3,999 | 3,955 | 3,969 | -30 | -0.8% | 651,900 |
| 2023/06/29 | 4,032 | 4,036 | 3,992 | 3,999 | -29 | -0.7% | 398,100 |
| 2023/06/28 | 4,002 | 4,031 | 3,994 | 4,028 | +22 | +0.5% | 364,200 |
| 2023/06/27 | 4,052 | 4,058 | 4,000 | 4,006 | -33 | -0.8% | 322,900 |
| 2023/06/26 | 4,035 | 4,041 | 3,998 | 4,039 | +4 | +0.1% | 317,400 |
| 2023/06/23 | 4,066 | 4,078 | 4,018 | 4,035 | -31 | -0.8% | 372,600 |
| 2023/06/22 | 4,137 | 4,137 | 4,066 | 4,066 | -67 | -1.6% | 414,800 |
| 2023/06/21 | 4,064 | 4,159 | 4,064 | 4,133 | +78 | +1.9% | 717,200 |
| 2023/06/20 | 4,012 | 4,059 | 3,975 | 4,055 | +47 | +1.2% | 794,000 |
| 2023/06/19 | 4,087 | 4,093 | 4,005 | 4,008 | -92 | -2.2% | 930,600 |
| 2023/06/16 | 4,130 | 4,162 | 4,091 | 4,100 | -39 | -0.9% | 637,400 |
| 2023/06/15 | 4,201 | 4,210 | 4,139 | 4,139 | -71 | -1.7% | 491,600 |
| 2023/06/14 | 4,228 | 4,233 | 4,192 | 4,210 | -6 | -0.1% | 268,200 |
| 2023/06/13 | 4,210 | 4,241 | 4,204 | 4,216 | +9 | +0.2% | 270,200 |
| 2023/06/12 | 4,300 | 4,310 | 4,192 | 4,207 | -51 | -1.2% | 348,600 |
| 2023/06/09 | 4,216 | 4,330 | 4,174 | 4,258 | +112 | +2.7% | 685,500 |
| 2023/06/08 | 4,224 | 4,247 | 4,137 | 4,146 | -78 | -1.8% | 344,600 |
| 2023/06/07 | 4,326 | 4,340 | 4,222 | 4,224 | -114 | -2.6% | 469,000 |
| 2023/06/06 | 4,320 | 4,345 | 4,271 | 4,338 | +4 | +0.1% | 256,400 |
| 2023/06/05 | 4,340 | 4,364 | 4,284 | 4,334 | +64 | +1.5% | 848,000 |
| 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 |
451～
500
件表示中 / 3715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 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 |
| グリコ | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47倍 | 1.03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 |
| 伊藤米久 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24倍 | 1.00倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| ハウス食Ｇ | 282,700円 | +5.6% | +4.7% | 1.70% | 20.38倍 | 0.90倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
