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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 5,230 | 5,240 | 5,130 | 5,160 | -140 | -2.6% | 214,300 |
| 2022/06/14 | 5,290 | 5,350 | 5,290 | 5,300 | -60 | -1.1% | 149,600 |
| 2022/06/13 | 5,240 | 5,370 | 5,230 | 5,360 | +50 | +0.9% | 183,500 |
| 2022/06/10 | 5,320 | 5,340 | 5,290 | 5,310 | -110 | -2% | 208,700 |
| 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 |
701～
750
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
