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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,240 | 6,290 | 6,150 | 6,180 | -80 | -1.3% | 136,200 |
| 2022/08/25 | 6,240 | 6,320 | 6,240 | 6,260 | ±0 | ±0% | 122,500 |
| 2022/08/24 | 6,310 | 6,380 | 6,230 | 6,260 | ±0 | ±0% | 182,400 |
| 2022/08/23 | 6,230 | 6,280 | 6,210 | 6,260 | +20 | +0.3% | 113,800 |
| 2022/08/22 | 6,190 | 6,240 | 6,150 | 6,240 | +40 | +0.6% | 105,700 |
| 2022/08/19 | 6,260 | 6,280 | 6,190 | 6,200 | -70 | -1.1% | 107,900 |
| 2022/08/18 | 6,250 | 6,280 | 6,210 | 6,270 | -70 | -1.1% | 106,800 |
| 2022/08/17 | 6,320 | 6,350 | 6,260 | 6,340 | +80 | +1.3% | 172,800 |
| 2022/08/16 | 6,290 | 6,300 | 6,240 | 6,260 | +30 | +0.5% | 116,200 |
| 2022/08/15 | 6,160 | 6,240 | 6,140 | 6,230 | +30 | +0.5% | 111,100 |
| 2022/08/12 | 6,100 | 6,200 | 6,060 | 6,200 | +150 | +2.5% | 234,600 |
| 2022/08/10 | 6,040 | 6,060 | 5,900 | 6,050 | -30 | -0.5% | 314,300 |
| 2022/08/09 | 6,120 | 6,180 | 6,070 | 6,080 | -40 | -0.7% | 133,100 |
| 2022/08/08 | 6,060 | 6,170 | 6,050 | 6,120 | +10 | +0.2% | 257,200 |
| 2022/08/05 | 6,050 | 6,150 | 6,030 | 6,110 | +20 | +0.3% | 273,700 |
| 2022/08/04 | 6,260 | 6,270 | 6,070 | 6,090 | -180 | -2.9% | 283,600 |
| 2022/08/03 | 6,330 | 6,390 | 6,240 | 6,270 | -140 | -2.2% | 193,400 |
| 2022/08/02 | 6,590 | 6,590 | 6,370 | 6,410 | -130 | -2% | 171,900 |
| 2022/08/01 | 6,320 | 6,570 | 6,310 | 6,540 | +280 | +4.5% | 255,600 |
| 2022/07/29 | 6,260 | 6,310 | 6,220 | 6,260 | ±0 | ±0% | 128,100 |
| 2022/07/28 | 6,240 | 6,280 | 6,180 | 6,260 | +30 | +0.5% | 162,200 |
| 2022/07/27 | 6,300 | 6,300 | 6,230 | 6,230 | -50 | -0.8% | 85,500 |
| 2022/07/26 | 6,300 | 6,300 | 6,230 | 6,280 | -30 | -0.5% | 110,200 |
| 2022/07/25 | 6,290 | 6,310 | 6,250 | 6,310 | +50 | +0.8% | 116,400 |
| 2022/07/22 | 6,220 | 6,290 | 6,200 | 6,260 | +70 | +1.1% | 151,700 |
| 2022/07/21 | 6,140 | 6,200 | 6,120 | 6,190 | ±0 | ±0% | 133,200 |
| 2022/07/20 | 6,120 | 6,250 | 6,110 | 6,190 | +80 | +1.3% | 230,000 |
| 2022/07/19 | 6,340 | 6,340 | 6,080 | 6,110 | -310 | -4.8% | 275,800 |
| 2022/07/15 | 6,340 | 6,430 | 6,290 | 6,420 | +120 | +1.9% | 225,200 |
| 2022/07/14 | 6,310 | 6,330 | 6,230 | 6,300 | ±0 | ±0% | 138,800 |
| 2022/07/13 | 6,340 | 6,350 | 6,230 | 6,300 | -10 | -0.2% | 164,300 |
| 2022/07/12 | 6,350 | 6,360 | 6,220 | 6,310 | -20 | -0.3% | 182,500 |
| 2022/07/11 | 6,320 | 6,380 | 6,270 | 6,330 | +80 | +1.3% | 218,400 |
| 2022/07/08 | 6,260 | 6,290 | 6,120 | 6,250 | -40 | -0.6% | 262,700 |
| 2022/07/07 | 6,160 | 6,330 | 6,120 | 6,290 | +140 | +2.3% | 279,300 |
| 2022/07/06 | 6,050 | 6,190 | 6,050 | 6,150 | +150 | +2.5% | 286,800 |
| 2022/07/05 | 6,100 | 6,110 | 5,980 | 6,000 | -60 | -1% | 155,000 |
| 2022/07/04 | 6,110 | 6,150 | 6,010 | 6,060 | +20 | +0.3% | 239,700 |
| 2022/07/01 | 6,120 | 6,160 | 5,990 | 6,040 | -40 | -0.7% | 204,000 |
| 2022/06/30 | 6,020 | 6,250 | 5,980 | 6,080 | +150 | +2.5% | 510,700 |
| 2022/06/29 | 5,950 | 6,040 | 5,870 | 5,930 | ±0 | ±0% | 570,600 |
| 2022/06/28 | 5,550 | 5,940 | 5,540 | 5,930 | +340 | +6.1% | 403,400 |
| 2022/06/27 | 5,660 | 5,660 | 5,540 | 5,590 | +30 | +0.5% | 164,200 |
| 2022/06/24 | 5,520 | 5,580 | 5,460 | 5,560 | +110 | +2% | 149,700 |
| 2022/06/23 | 5,500 | 5,520 | 5,430 | 5,450 | +110 | +2.1% | 173,700 |
| 2022/06/22 | 5,300 | 5,390 | 5,270 | 5,340 | +60 | +1.1% | 163,200 |
| 2022/06/21 | 5,340 | 5,370 | 5,230 | 5,280 | +10 | +0.2% | 145,600 |
| 2022/06/20 | 5,300 | 5,350 | 5,240 | 5,270 | -80 | -1.5% | 167,300 |
| 2022/06/17 | 5,120 | 5,380 | 5,060 | 5,350 | +160 | +3.1% | 301,800 |
| 2022/06/16 | 5,230 | 5,290 | 5,170 | 5,190 | +30 | +0.6% | 174,000 |
551～
600
件表示中 / 3586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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 |
| カゴメ | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 |
| ハウス食Ｇ | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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 |
| 森永乳 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 |
| 森永菓 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
市場注目の銘柄
チャート関連のコラム
