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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,500 | 6,560 | 6,470 | 6,510 | ±0 | ±0% | 148,100 |
| 2021/06/04 | 6,360 | 6,510 | 6,350 | 6,510 | +110 | +1.7% | 232,400 |
| 2021/06/03 | 6,120 | 6,410 | 6,100 | 6,400 | +290 | +4.7% | 349,800 |
| 2021/06/02 | 6,270 | 6,300 | 5,990 | 6,110 | +40 | +0.7% | 486,800 |
| 2021/06/01 | 6,100 | 6,110 | 5,990 | 6,070 | +10 | +0.2% | 186,400 |
| 2021/05/31 | 6,200 | 6,230 | 6,050 | 6,060 | -180 | -2.9% | 189,500 |
| 2021/05/28 | 6,290 | 6,300 | 6,210 | 6,240 | -60 | -1% | 152,900 |
| 2021/05/27 | 6,120 | 6,300 | 6,110 | 6,300 | +190 | +3.1% | 421,900 |
| 2021/05/26 | 6,100 | 6,160 | 6,080 | 6,110 | +20 | +0.3% | 107,500 |
| 2021/05/25 | 6,120 | 6,130 | 6,060 | 6,090 | -10 | -0.2% | 102,800 |
| 2021/05/24 | 6,150 | 6,220 | 6,100 | 6,100 | -100 | -1.6% | 95,700 |
| 2021/05/21 | 6,240 | 6,270 | 6,180 | 6,200 | -60 | -1% | 91,200 |
| 2021/05/20 | 6,270 | 6,330 | 6,250 | 6,260 | ±0 | ±0% | 104,100 |
| 2021/05/19 | 6,330 | 6,330 | 6,220 | 6,260 | -130 | -2% | 104,700 |
| 2021/05/18 | 6,310 | 6,430 | 6,300 | 6,390 | +80 | +1.3% | 182,100 |
| 2021/05/17 | 6,250 | 6,310 | 6,220 | 6,310 | +60 | +1% | 123,900 |
| 2021/05/14 | 6,190 | 6,300 | 6,180 | 6,250 | +100 | +1.6% | 127,800 |
| 2021/05/13 | 6,110 | 6,230 | 6,080 | 6,150 | +60 | +1% | 132,700 |
| 2021/05/12 | 6,150 | 6,210 | 6,070 | 6,090 | -80 | -1.3% | 163,500 |
| 2021/05/11 | 6,230 | 6,230 | 6,130 | 6,170 | -70 | -1.1% | 136,400 |
| 2021/05/10 | 6,280 | 6,280 | 6,190 | 6,240 | -70 | -1.1% | 110,100 |
| 2021/05/07 | 6,270 | 6,350 | 6,240 | 6,310 | +90 | +1.4% | 226,800 |
| 2021/05/06 | 6,090 | 6,240 | 6,080 | 6,220 | +170 | +2.8% | 222,800 |
| 2021/04/30 | 6,020 | 6,120 | 6,010 | 6,050 | +10 | +0.2% | 208,700 |
| 2021/04/28 | 6,120 | 6,140 | 6,030 | 6,040 | -120 | -1.9% | 294,700 |
| 2021/04/27 | 6,230 | 6,240 | 6,120 | 6,160 | -60 | -1% | 513,500 |
| 2021/04/26 | 6,250 | 6,260 | 6,110 | 6,220 | -30 | -0.5% | 392,500 |
| 2021/04/23 | 6,120 | 6,270 | 6,060 | 6,250 | +110 | +1.8% | 326,100 |
| 2021/04/22 | 6,030 | 6,180 | 6,020 | 6,140 | +190 | +3.2% | 255,000 |
| 2021/04/21 | 5,990 | 5,990 | 5,880 | 5,950 | -80 | -1.3% | 243,500 |
| 2021/04/20 | 6,060 | 6,060 | 5,990 | 6,030 | -70 | -1.1% | 222,600 |
| 2021/04/19 | 6,210 | 6,220 | 6,090 | 6,100 | -120 | -1.9% | 201,700 |
| 2021/04/16 | 6,220 | 6,240 | 6,180 | 6,220 | +10 | +0.2% | 152,800 |
| 2021/04/15 | 6,170 | 6,220 | 6,140 | 6,210 | +20 | +0.3% | 116,400 |
| 2021/04/14 | 6,250 | 6,260 | 6,180 | 6,190 | -60 | -1% | 170,000 |
| 2021/04/13 | 6,360 | 6,370 | 6,250 | 6,250 | -110 | -1.7% | 194,700 |
| 2021/04/12 | 6,420 | 6,420 | 6,340 | 6,360 | -50 | -0.8% | 150,300 |
| 2021/04/09 | 6,450 | 6,510 | 6,410 | 6,410 | ±0 | ±0% | 145,600 |
| 2021/04/08 | 6,540 | 6,540 | 6,400 | 6,410 | -90 | -1.4% | 167,200 |
| 2021/04/07 | 6,520 | 6,610 | 6,490 | 6,500 | -20 | -0.3% | 169,300 |
| 2021/04/06 | 6,650 | 6,690 | 6,520 | 6,520 | -130 | -2% | 239,100 |
| 2021/04/05 | 6,650 | 6,680 | 6,610 | 6,650 | -10 | -0.2% | 113,700 |
| 2021/04/02 | 6,750 | 6,750 | 6,620 | 6,660 | +10 | +0.2% | 120,300 |
| 2021/04/01 | 6,790 | 6,830 | 6,650 | 6,650 | -140 | -2.1% | 230,600 |
| 2021/03/31 | 6,890 | 6,950 | 6,790 | 6,790 | -180 | -2.6% | 196,000 |
| 2021/03/30 | 7,170 | 7,180 | 6,970 | 6,970 | -170 | -2.4% | 237,400 |
| 2021/03/29 | 7,120 | 7,170 | 7,010 | 7,140 | +110 | +1.6% | 230,000 |
| 2021/03/26 | 6,950 | 7,050 | 6,870 | 7,030 | +120 | +1.7% | 146,800 |
| 2021/03/25 | 6,870 | 6,940 | 6,840 | 6,910 | +40 | +0.6% | 109,300 |
| 2021/03/24 | 6,900 | 6,940 | 6,770 | 6,870 | -30 | -0.4% | 177,800 |
851～
900
件表示中 / 3586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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 |
| カゴメ | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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 |
| 森永乳 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 |
| 森永菓 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
市場注目の銘柄
チャート関連のコラム
