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 |
|---|---|---|---|---|---|---|---|
| 2022/12/22 | 4,915 | 4,920 | 4,830 | 4,910 | +25 | +0.5% | 193,900 |
| 2022/12/21 | 4,900 | 4,935 | 4,855 | 4,885 | -20 | -0.4% | 270,300 |
| 2022/12/20 | 4,985 | 4,985 | 4,860 | 4,905 | -80 | -1.6% | 349,900 |
| 2022/12/19 | 5,030 | 5,040 | 4,975 | 4,985 | -75 | -1.5% | 207,500 |
| 2022/12/16 | 5,080 | 5,080 | 5,050 | 5,060 | -70 | -1.4% | 220,800 |
| 2022/12/15 | 5,130 | 5,170 | 5,120 | 5,130 | -20 | -0.4% | 148,100 |
| 2022/12/14 | 5,150 | 5,160 | 5,090 | 5,150 | +20 | +0.4% | 207,000 |
| 2022/12/13 | 5,130 | 5,150 | 5,110 | 5,130 | +20 | +0.4% | 125,800 |
| 2022/12/12 | 5,180 | 5,190 | 5,100 | 5,110 | -50 | -1% | 182,600 |
| 2022/12/09 | 5,130 | 5,190 | 5,120 | 5,160 | ±0 | ±0% | 193,200 |
| 2022/12/08 | 5,190 | 5,190 | 5,110 | 5,160 | +10 | +0.2% | 186,300 |
| 2022/12/07 | 5,100 | 5,170 | 5,090 | 5,150 | +10 | +0.2% | 185,700 |
| 2022/12/06 | 5,140 | 5,170 | 5,100 | 5,140 | -50 | -1% | 229,700 |
| 2022/12/05 | 5,360 | 5,360 | 5,130 | 5,190 | -140 | -2.6% | 352,700 |
| 2022/12/02 | 5,300 | 5,490 | 5,280 | 5,330 | +30 | +0.6% | 438,500 |
| 2022/12/01 | 5,310 | 5,340 | 5,260 | 5,300 | +30 | +0.6% | 275,200 |
| 2022/11/30 | 5,260 | 5,330 | 5,260 | 5,270 | -70 | -1.3% | 257,600 |
| 2022/11/29 | 5,390 | 5,420 | 5,330 | 5,340 | -70 | -1.3% | 155,800 |
| 2022/11/28 | 5,480 | 5,490 | 5,360 | 5,410 | -60 | -1.1% | 202,000 |
| 2022/11/25 | 5,540 | 5,540 | 5,410 | 5,470 | -30 | -0.5% | 142,500 |
| 2022/11/24 | 5,570 | 5,600 | 5,500 | 5,500 | -30 | -0.5% | 163,900 |
| 2022/11/22 | 5,510 | 5,540 | 5,450 | 5,530 | +30 | +0.5% | 203,900 |
| 2022/11/21 | 5,520 | 5,560 | 5,500 | 5,500 | +10 | +0.2% | 124,600 |
| 2022/11/18 | 5,490 | 5,500 | 5,430 | 5,490 | +30 | +0.5% | 111,800 |
| 2022/11/17 | 5,390 | 5,480 | 5,380 | 5,460 | +90 | +1.7% | 168,000 |
| 2022/11/16 | 5,350 | 5,420 | 5,280 | 5,370 | +50 | +0.9% | 166,500 |
| 2022/11/15 | 5,430 | 5,460 | 5,270 | 5,320 | -130 | -2.4% | 229,700 |
| 2022/11/14 | 5,400 | 5,490 | 5,310 | 5,450 | +90 | +1.7% | 264,800 |
| 2022/11/11 | 5,350 | 5,400 | 5,320 | 5,360 | +80 | +1.5% | 238,100 |
| 2022/11/10 | 5,250 | 5,300 | 5,220 | 5,280 | ±0 | ±0% | 122,400 |
| 2022/11/09 | 5,280 | 5,280 | 5,220 | 5,280 | +60 | +1.1% | 143,700 |
| 2022/11/08 | 5,150 | 5,270 | 5,150 | 5,220 | +70 | +1.4% | 174,100 |
| 2022/11/07 | 5,210 | 5,220 | 5,140 | 5,150 | -60 | -1.2% | 156,500 |
| 2022/11/04 | 5,190 | 5,210 | 5,120 | 5,210 | -50 | -1% | 197,000 |
| 2022/11/02 | 5,240 | 5,290 | 5,220 | 5,260 | -30 | -0.6% | 182,700 |
| 2022/11/01 | 5,280 | 5,310 | 5,260 | 5,290 | +40 | +0.8% | 219,600 |
| 2022/10/31 | 5,170 | 5,260 | 5,140 | 5,250 | +150 | +2.9% | 240,500 |
| 2022/10/28 | 5,080 | 5,180 | 5,060 | 5,100 | -40 | -0.8% | 737,600 |
| 2022/10/27 | 5,140 | 5,170 | 5,110 | 5,140 | -30 | -0.6% | 267,800 |
| 2022/10/26 | 5,230 | 5,270 | 5,160 | 5,170 | +20 | +0.4% | 171,600 |
| 2022/10/25 | 5,110 | 5,160 | 5,090 | 5,150 | +60 | +1.2% | 253,300 |
| 2022/10/24 | 5,220 | 5,250 | 5,090 | 5,090 | -80 | -1.5% | 237,100 |
| 2022/10/21 | 5,270 | 5,290 | 5,150 | 5,170 | -110 | -2.1% | 270,300 |
| 2022/10/20 | 5,340 | 5,380 | 5,270 | 5,280 | -120 | -2.2% | 244,500 |
| 2022/10/19 | 5,430 | 5,450 | 5,390 | 5,400 | -40 | -0.7% | 169,800 |
| 2022/10/18 | 5,530 | 5,560 | 5,430 | 5,440 | -40 | -0.7% | 205,300 |
| 2022/10/17 | 5,570 | 5,590 | 5,460 | 5,480 | -150 | -2.7% | 240,300 |
| 2022/10/14 | 5,660 | 5,670 | 5,600 | 5,630 | +70 | +1.3% | 179,500 |
| 2022/10/13 | 5,660 | 5,670 | 5,520 | 5,560 | -120 | -2.1% | 211,500 |
| 2022/10/12 | 5,660 | 5,720 | 5,650 | 5,680 | -10 | -0.2% | 201,600 |
601～
650
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
