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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/03/25 | 6,360 | 6,430 | 6,330 | 6,360 | ±0 | ±0% | 95,200 |
| 2022/03/24 | 6,320 | 6,370 | 6,230 | 6,360 | -50 | -0.8% | 163,800 |
| 2022/03/23 | 6,270 | 6,420 | 6,240 | 6,410 | +170 | +2.7% | 160,400 |
| 2022/03/22 | 6,390 | 6,390 | 6,220 | 6,240 | -120 | -1.9% | 185,700 |
| 2022/03/18 | 6,320 | 6,440 | 6,320 | 6,360 | +50 | +0.8% | 193,800 |
| 2022/03/17 | 6,330 | 6,340 | 6,140 | 6,310 | +30 | +0.5% | 191,700 |
| 2022/03/16 | 6,430 | 6,460 | 6,280 | 6,280 | -40 | -0.6% | 168,200 |
| 2022/03/15 | 6,170 | 6,330 | 6,170 | 6,320 | +180 | +2.9% | 135,900 |
| 2022/03/14 | 6,230 | 6,230 | 6,080 | 6,140 | -70 | -1.1% | 137,000 |
| 2022/03/11 | 6,300 | 6,340 | 6,180 | 6,210 | -200 | -3.1% | 138,900 |
| 2022/03/10 | 6,290 | 6,440 | 6,280 | 6,410 | +190 | +3.1% | 139,100 |
| 2022/03/09 | 6,220 | 6,300 | 6,160 | 6,220 | ±0 | ±0% | 135,100 |
| 2022/03/08 | 6,600 | 6,620 | 6,200 | 6,220 | -370 | -5.6% | 228,300 |
| 2022/03/07 | 6,450 | 6,620 | 6,450 | 6,590 | +70 | +1.1% | 140,900 |
| 2022/03/04 | 6,650 | 6,670 | 6,480 | 6,520 | -200 | -3% | 151,100 |
| 2022/03/03 | 6,780 | 6,850 | 6,680 | 6,720 | +40 | +0.6% | 185,400 |
| 2022/03/02 | 6,540 | 6,800 | 6,540 | 6,680 | +80 | +1.2% | 234,700 |
751～
800
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
