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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 5,410 | 5,440 | 5,370 | 5,420 | -40 | -0.7% | 148,200 |
| 2022/06/08 | 5,500 | 5,510 | 5,440 | 5,460 | +30 | +0.6% | 198,800 |
| 2022/06/07 | 5,460 | 5,470 | 5,410 | 5,430 | -40 | -0.7% | 151,100 |
| 2022/06/06 | 5,300 | 5,480 | 5,280 | 5,470 | +140 | +2.6% | 247,900 |
| 2022/06/03 | 5,230 | 5,350 | 5,180 | 5,330 | +130 | +2.5% | 563,600 |
| 2022/06/02 | 5,420 | 5,420 | 5,180 | 5,200 | -400 | -7.1% | 889,100 |
| 2022/06/01 | 5,470 | 5,640 | 5,450 | 5,600 | +130 | +2.4% | 275,800 |
| 2022/05/31 | 5,480 | 5,540 | 5,430 | 5,470 | -10 | -0.2% | 659,500 |
| 2022/05/30 | 5,500 | 5,540 | 5,450 | 5,480 | ±0 | ±0% | 442,000 |
| 2022/05/27 | 5,620 | 5,620 | 5,430 | 5,480 | -100 | -1.8% | 251,600 |
| 2022/05/26 | 5,630 | 5,730 | 5,570 | 5,580 | -80 | -1.4% | 170,700 |
| 2022/05/25 | 5,750 | 5,750 | 5,650 | 5,660 | -70 | -1.2% | 181,100 |
| 2022/05/24 | 5,760 | 5,770 | 5,680 | 5,730 | -30 | -0.5% | 146,500 |
| 2022/05/23 | 5,760 | 5,840 | 5,750 | 5,760 | +20 | +0.3% | 189,000 |
| 2022/05/20 | 5,720 | 5,820 | 5,710 | 5,740 | +80 | +1.4% | 250,500 |
| 2022/05/19 | 5,580 | 5,660 | 5,570 | 5,660 | -70 | -1.2% | 163,700 |
| 2022/05/18 | 5,750 | 5,750 | 5,580 | 5,730 | +80 | +1.4% | 223,800 |
| 2022/05/17 | 5,750 | 5,780 | 5,650 | 5,650 | -110 | -1.9% | 227,800 |
| 2022/05/16 | 5,700 | 5,880 | 5,580 | 5,760 | +140 | +2.5% | 396,900 |
| 2022/05/13 | 5,670 | 5,680 | 5,550 | 5,620 | +130 | +2.4% | 303,500 |
| 2022/05/12 | 5,490 | 5,520 | 5,420 | 5,490 | -90 | -1.6% | 208,600 |
| 2022/05/11 | 5,470 | 5,590 | 5,460 | 5,580 | +110 | +2% | 242,300 |
| 2022/05/10 | 5,340 | 5,510 | 5,310 | 5,470 | +80 | +1.5% | 239,900 |
| 2022/05/09 | 5,450 | 5,540 | 5,390 | 5,390 | -110 | -2% | 266,300 |
| 2022/05/06 | 5,420 | 5,510 | 5,340 | 5,500 | +90 | +1.7% | 274,500 |
| 2022/05/02 | 5,380 | 5,410 | 5,320 | 5,410 | +70 | +1.3% | 207,600 |
| 2022/04/28 | 5,180 | 5,350 | 5,180 | 5,340 | +170 | +3.3% | 297,100 |
| 2022/04/27 | 5,220 | 5,290 | 5,140 | 5,170 | -100 | -1.9% | 619,600 |
| 2022/04/26 | 5,340 | 5,350 | 5,260 | 5,270 | -10 | -0.2% | 628,100 |
| 2022/04/25 | 5,230 | 5,300 | 5,190 | 5,280 | -40 | -0.8% | 592,600 |
| 2022/04/22 | 5,400 | 5,400 | 5,270 | 5,320 | -80 | -1.5% | 521,600 |
| 2022/04/21 | 5,350 | 5,430 | 5,280 | 5,400 | +50 | +0.9% | 394,800 |
| 2022/04/20 | 5,120 | 5,360 | 5,110 | 5,350 | +250 | +4.9% | 456,500 |
| 2022/04/19 | 5,120 | 5,190 | 5,080 | 5,100 | +50 | +1% | 289,000 |
| 2022/04/18 | 5,110 | 5,120 | 4,935 | 5,050 | -90 | -1.8% | 551,600 |
| 2022/04/15 | 5,310 | 5,310 | 5,140 | 5,140 | -180 | -3.4% | 309,100 |
| 2022/04/14 | 5,370 | 5,380 | 5,320 | 5,320 | -60 | -1.1% | 230,000 |
| 2022/04/13 | 5,380 | 5,460 | 5,370 | 5,380 | ±0 | ±0% | 258,600 |
| 2022/04/12 | 5,590 | 5,650 | 5,370 | 5,380 | -270 | -4.8% | 337,700 |
| 2022/04/11 | 5,740 | 5,750 | 5,610 | 5,650 | -120 | -2.1% | 250,000 |
| 2022/04/08 | 5,900 | 5,900 | 5,760 | 5,770 | -50 | -0.9% | 201,400 |
| 2022/04/07 | 5,840 | 5,850 | 5,750 | 5,820 | -60 | -1% | 211,100 |
| 2022/04/06 | 5,990 | 6,000 | 5,870 | 5,880 | -90 | -1.5% | 305,600 |
| 2022/04/05 | 6,030 | 6,030 | 5,950 | 5,970 | +20 | +0.3% | 157,400 |
| 2022/04/04 | 5,990 | 6,020 | 5,930 | 5,950 | -50 | -0.8% | 233,900 |
| 2022/04/01 | 5,980 | 6,020 | 5,890 | 6,000 | -10 | -0.2% | 224,100 |
| 2022/03/31 | 6,070 | 6,100 | 6,010 | 6,010 | -110 | -1.8% | 244,600 |
| 2022/03/30 | 6,270 | 6,270 | 6,110 | 6,120 | -50 | -0.8% | 221,800 |
| 2022/03/29 | 6,230 | 6,230 | 6,140 | 6,170 | -70 | -1.1% | 196,500 |
| 2022/03/28 | 6,320 | 6,320 | 6,220 | 6,240 | -120 | -1.9% | 129,000 |
701～
750
件表示中 / 3682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 | 327,800円 | +2.8% | +0.1% | 1.34% | 23.19倍 | 1.51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 |
| 森永乳 | 335,500円 | +2.4% | +3.9% | 2.68% | 56.05倍 | 1.00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 | 299,400円 | -2.2% | -37.6% | 1.60% | 19.80倍 | 1.49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 | 280,600円 | +5.5% | +2.0% | 1.71% | 21.44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 |
| 不二製油 | 308,300円 | +16.1% | -60.1% | 1.69% | 94.66倍 | 1.24倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
市場注目の銘柄
チャート関連のコラム
