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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 5,730 | 5,760 | 5,670 | 5,690 | -100 | -1.7% | 248,700 |
| 2022/10/07 | 5,810 | 5,840 | 5,760 | 5,790 | -100 | -1.7% | 184,700 |
| 2022/10/06 | 5,970 | 6,000 | 5,880 | 5,890 | -80 | -1.3% | 173,800 |
| 2022/10/05 | 6,110 | 6,120 | 5,930 | 5,970 | -80 | -1.3% | 194,300 |
| 2022/10/04 | 5,950 | 6,050 | 5,940 | 6,050 | +250 | +4.3% | 229,300 |
| 2022/10/03 | 5,760 | 5,820 | 5,690 | 5,800 | -60 | -1% | 221,900 |
| 2022/09/30 | 5,940 | 5,980 | 5,830 | 5,860 | -50 | -0.8% | 170,300 |
| 2022/09/29 | 5,760 | 5,920 | 5,740 | 5,910 | +150 | +2.6% | 198,800 |
| 2022/09/28 | 5,780 | 5,830 | 5,690 | 5,760 | -100 | -1.7% | 255,200 |
| 2022/09/27 | 5,740 | 5,890 | 5,730 | 5,860 | +130 | +2.3% | 159,500 |
| 2022/09/26 | 5,650 | 5,790 | 5,650 | 5,730 | -70 | -1.2% | 209,700 |
| 2022/09/22 | 5,830 | 5,860 | 5,760 | 5,800 | -50 | -0.9% | 129,300 |
| 2022/09/21 | 5,850 | 5,900 | 5,830 | 5,850 | -90 | -1.5% | 120,200 |
| 2022/09/20 | 5,870 | 5,960 | 5,850 | 5,940 | +120 | +2.1% | 141,300 |
| 2022/09/16 | 5,830 | 5,900 | 5,820 | 5,820 | -60 | -1% | 217,700 |
| 2022/09/15 | 5,830 | 5,880 | 5,810 | 5,880 | +40 | +0.7% | 97,700 |
| 2022/09/14 | 5,880 | 5,920 | 5,830 | 5,840 | -140 | -2.3% | 159,900 |
| 2022/09/13 | 6,000 | 6,040 | 5,950 | 5,980 | -20 | -0.3% | 89,200 |
| 2022/09/12 | 5,910 | 6,010 | 5,880 | 6,000 | +110 | +1.9% | 87,900 |
| 2022/09/09 | 5,840 | 5,970 | 5,840 | 5,890 | -50 | -0.8% | 194,500 |
| 2022/09/08 | 5,810 | 5,950 | 5,810 | 5,940 | +190 | +3.3% | 180,500 |
| 2022/09/07 | 5,780 | 5,810 | 5,710 | 5,750 | -80 | -1.4% | 197,800 |
| 2022/09/06 | 5,940 | 5,970 | 5,830 | 5,830 | -120 | -2% | 185,200 |
| 2022/09/05 | 6,060 | 6,070 | 5,930 | 5,950 | -210 | -3.4% | 202,700 |
| 2022/09/02 | 6,200 | 6,240 | 5,990 | 6,160 | +80 | +1.3% | 294,100 |
| 2022/09/01 | 6,070 | 6,150 | 6,050 | 6,080 | -60 | -1% | 165,400 |
| 2022/08/31 | 6,190 | 6,260 | 6,110 | 6,140 | -130 | -2.1% | 317,200 |
| 2022/08/30 | 6,200 | 6,340 | 6,170 | 6,270 | +120 | +2% | 626,800 |
| 2022/08/29 | 6,080 | 6,190 | 6,070 | 6,150 | -30 | -0.5% | 152,700 |
| 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 |
651～
700
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
