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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 6,740 | 6,760 | 6,560 | 6,570 | -200 | -3% | 154,200 |
| 2021/08/13 | 6,700 | 6,810 | 6,680 | 6,770 | +80 | +1.2% | 110,000 |
| 2021/08/12 | 6,900 | 6,930 | 6,690 | 6,690 | -190 | -2.8% | 136,400 |
| 2021/08/11 | 6,750 | 6,890 | 6,720 | 6,880 | +160 | +2.4% | 141,800 |
| 2021/08/10 | 6,740 | 6,770 | 6,650 | 6,720 | ±0 | ±0% | 133,500 |
| 2021/08/06 | 6,690 | 6,730 | 6,640 | 6,720 | +20 | +0.3% | 103,700 |
| 2021/08/05 | 6,620 | 6,700 | 6,620 | 6,700 | +40 | +0.6% | 76,700 |
| 2021/08/04 | 6,600 | 6,660 | 6,570 | 6,660 | +30 | +0.5% | 88,500 |
| 2021/08/03 | 6,590 | 6,670 | 6,570 | 6,630 | -10 | -0.2% | 111,800 |
| 2021/08/02 | 6,550 | 6,680 | 6,530 | 6,640 | +190 | +2.9% | 126,600 |
| 2021/07/30 | 6,540 | 6,570 | 6,430 | 6,450 | -100 | -1.5% | 133,800 |
| 2021/07/29 | 6,630 | 6,670 | 6,520 | 6,550 | -80 | -1.2% | 100,700 |
| 2021/07/28 | 6,600 | 6,650 | 6,580 | 6,630 | -30 | -0.5% | 82,300 |
| 2021/07/27 | 6,590 | 6,670 | 6,550 | 6,660 | +70 | +1.1% | 114,800 |
| 2021/07/26 | 6,550 | 6,690 | 6,510 | 6,590 | +140 | +2.2% | 167,000 |
| 2021/07/21 | 6,330 | 6,470 | 6,310 | 6,450 | +120 | +1.9% | 106,500 |
| 2021/07/20 | 6,230 | 6,360 | 6,230 | 6,330 | +10 | +0.2% | 81,800 |
| 2021/07/19 | 6,380 | 6,430 | 6,300 | 6,320 | -70 | -1.1% | 88,900 |
| 2021/07/16 | 6,450 | 6,510 | 6,390 | 6,390 | -110 | -1.7% | 112,300 |
| 2021/07/15 | 6,660 | 6,670 | 6,480 | 6,500 | -120 | -1.8% | 90,000 |
| 2021/07/14 | 6,670 | 6,730 | 6,620 | 6,620 | -140 | -2.1% | 100,100 |
| 2021/07/13 | 6,700 | 6,760 | 6,700 | 6,760 | +110 | +1.7% | 95,700 |
| 2021/07/12 | 6,560 | 6,670 | 6,560 | 6,650 | +180 | +2.8% | 114,100 |
| 2021/07/09 | 6,430 | 6,480 | 6,390 | 6,470 | -140 | -2.1% | 230,500 |
| 2021/07/08 | 6,600 | 6,670 | 6,600 | 6,610 | -30 | -0.5% | 131,000 |
| 2021/07/07 | 6,570 | 6,680 | 6,560 | 6,640 | -30 | -0.4% | 120,000 |
| 2021/07/06 | 6,610 | 6,670 | 6,550 | 6,670 | +120 | +1.8% | 65,100 |
| 2021/07/05 | 6,540 | 6,590 | 6,520 | 6,550 | -90 | -1.4% | 92,400 |
| 2021/07/02 | 6,630 | 6,700 | 6,610 | 6,640 | -10 | -0.2% | 150,100 |
| 2021/07/01 | 6,600 | 6,660 | 6,570 | 6,650 | +60 | +0.9% | 127,200 |
| 2021/06/30 | 6,730 | 6,730 | 6,590 | 6,590 | -110 | -1.6% | 145,700 |
| 2021/06/29 | 6,730 | 6,770 | 6,670 | 6,700 | -120 | -1.8% | 128,600 |
| 2021/06/28 | 6,930 | 6,950 | 6,760 | 6,820 | -100 | -1.4% | 126,000 |
| 2021/06/25 | 6,900 | 6,950 | 6,870 | 6,920 | +120 | +1.8% | 145,100 |
| 2021/06/24 | 6,690 | 6,820 | 6,670 | 6,800 | +70 | +1% | 99,300 |
| 2021/06/23 | 6,700 | 6,800 | 6,680 | 6,730 | +40 | +0.6% | 102,000 |
| 2021/06/22 | 6,650 | 6,750 | 6,620 | 6,690 | +100 | +1.5% | 156,100 |
| 2021/06/21 | 6,640 | 6,670 | 6,580 | 6,590 | -140 | -2.1% | 140,800 |
| 2021/06/18 | 6,870 | 6,920 | 6,710 | 6,730 | -110 | -1.6% | 369,300 |
| 2021/06/17 | 6,860 | 6,920 | 6,840 | 6,840 | +50 | +0.7% | 151,300 |
| 2021/06/16 | 6,840 | 6,840 | 6,760 | 6,790 | +30 | +0.4% | 152,900 |
| 2021/06/15 | 6,770 | 6,840 | 6,710 | 6,760 | ±0 | ±0% | 125,800 |
| 2021/06/14 | 6,770 | 6,820 | 6,730 | 6,760 | +30 | +0.4% | 111,400 |
| 2021/06/11 | 6,650 | 6,740 | 6,590 | 6,730 | +90 | +1.4% | 201,000 |
| 2021/06/10 | 6,720 | 6,740 | 6,640 | 6,640 | +10 | +0.2% | 184,200 |
| 2021/06/09 | 6,500 | 6,670 | 6,470 | 6,630 | +230 | +3.6% | 236,100 |
| 2021/06/08 | 6,530 | 6,540 | 6,400 | 6,400 | -110 | -1.7% | 144,600 |
| 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 |
901～
950
件表示中 / 3683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 | 327,500円 | +2.8% | +0.1% | 1.34% | 23.17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 | 348,000円 | +2.4% | +3.9% | 2.59% | 58.14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 |
| カゴメ | 301,000円 | -2.2% | -37.6% | 1.59% | 19.91倍 | 1.50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 | 283,000円 | +5.5% | +2.0% | 1.70% | 21.63倍 | 0.91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 | 313,700円 | +16.1% | -60.1% | 1.66% | 96.32倍 | 1.26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
