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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,215 | 4,273 | 4,202 | 4,269 | +52 | +1.2% | 515,900 |
| 2024/02/21 | 4,236 | 4,240 | 4,167 | 4,217 | -9 | -0.2% | 358,700 |
| 2024/02/20 | 4,260 | 4,265 | 4,206 | 4,226 | -28 | -0.7% | 231,800 |
| 2024/02/19 | 4,170 | 4,269 | 4,158 | 4,254 | +95 | +2.3% | 292,500 |
| 2024/02/16 | 4,160 | 4,197 | 4,143 | 4,159 | +27 | +0.7% | 281,800 |
| 2024/02/15 | 4,150 | 4,161 | 4,095 | 4,132 | -52 | -1.2% | 326,400 |
| 2024/02/14 | 4,185 | 4,199 | 4,120 | 4,184 | -14 | -0.3% | 236,900 |
| 2024/02/13 | 4,170 | 4,212 | 4,135 | 4,198 | +39 | +0.9% | 269,200 |
| 2024/02/09 | 4,140 | 4,193 | 4,114 | 4,159 | -2 | ±0% | 248,100 |
| 2024/02/08 | 4,226 | 4,249 | 4,159 | 4,161 | -73 | -1.7% | 282,000 |
| 2024/02/07 | 4,287 | 4,296 | 4,201 | 4,234 | -69 | -1.6% | 237,800 |
| 2024/02/06 | 4,310 | 4,327 | 4,266 | 4,303 | -13 | -0.3% | 219,000 |
| 2024/02/05 | 4,315 | 4,334 | 4,291 | 4,316 | +19 | +0.4% | 206,600 |
| 2024/02/02 | 4,359 | 4,359 | 4,272 | 4,297 | -30 | -0.7% | 211,600 |
| 2024/02/01 | 4,286 | 4,330 | 4,279 | 4,327 | +24 | +0.6% | 179,000 |
| 2024/01/31 | 4,283 | 4,303 | 4,243 | 4,303 | +16 | +0.4% | 139,800 |
| 2024/01/30 | 4,320 | 4,361 | 4,286 | 4,287 | -33 | -0.8% | 184,100 |
| 2024/01/29 | 4,319 | 4,328 | 4,295 | 4,320 | +28 | +0.7% | 138,600 |
| 2024/01/26 | 4,320 | 4,329 | 4,270 | 4,292 | -12 | -0.3% | 199,000 |
| 2024/01/25 | 4,279 | 4,312 | 4,263 | 4,304 | +27 | +0.6% | 174,900 |
| 2024/01/24 | 4,300 | 4,328 | 4,256 | 4,277 | -37 | -0.9% | 173,700 |
| 2024/01/23 | 4,299 | 4,343 | 4,299 | 4,314 | +34 | +0.8% | 182,700 |
| 2024/01/22 | 4,235 | 4,284 | 4,228 | 4,280 | +45 | +1.1% | 209,700 |
| 2024/01/19 | 4,310 | 4,319 | 4,233 | 4,235 | -76 | -1.8% | 332,300 |
| 2024/01/18 | 4,399 | 4,399 | 4,311 | 4,311 | -90 | -2% | 302,800 |
| 2024/01/17 | 4,378 | 4,430 | 4,363 | 4,401 | +37 | +0.8% | 271,500 |
| 2024/01/16 | 4,425 | 4,431 | 4,361 | 4,364 | -56 | -1.3% | 187,400 |
| 2024/01/15 | 4,400 | 4,423 | 4,386 | 4,420 | +33 | +0.8% | 209,400 |
| 2024/01/12 | 4,401 | 4,416 | 4,381 | 4,387 | -20 | -0.5% | 204,700 |
| 2024/01/11 | 4,413 | 4,429 | 4,389 | 4,407 | +12 | +0.3% | 226,200 |
| 2024/01/10 | 4,380 | 4,413 | 4,368 | 4,395 | +37 | +0.8% | 280,000 |
| 2024/01/09 | 4,414 | 4,420 | 4,341 | 4,358 | -59 | -1.3% | 595,600 |
| 2024/01/05 | 4,441 | 4,441 | 4,363 | 4,417 | -1 | ±0% | 488,000 |
| 2024/01/04 | 4,310 | 4,419 | 4,303 | 4,418 | +136 | +3.2% | 768,300 |
| 2023/12/29 | 4,210 | 4,282 | 4,205 | 4,282 | +72 | +1.7% | 466,300 |
| 2023/12/28 | 4,161 | 4,216 | 4,152 | 4,210 | +40 | +1% | 346,300 |
| 2023/12/27 | 4,073 | 4,170 | 4,073 | 4,170 | +112 | +2.8% | 432,500 |
| 2023/12/26 | 4,060 | 4,063 | 4,019 | 4,058 | +11 | +0.3% | 295,100 |
| 2023/12/25 | 4,085 | 4,089 | 4,047 | 4,047 | -27 | -0.7% | 216,500 |
| 2023/12/22 | 4,070 | 4,100 | 4,055 | 4,074 | +8 | +0.2% | 225,000 |
| 2023/12/21 | 4,120 | 4,122 | 4,065 | 4,066 | -72 | -1.7% | 288,800 |
| 2023/12/20 | 4,181 | 4,185 | 4,114 | 4,138 | -13 | -0.3% | 277,500 |
| 2023/12/19 | 4,102 | 4,153 | 4,071 | 4,151 | +53 | +1.3% | 348,800 |
| 2023/12/18 | 4,056 | 4,098 | 4,032 | 4,098 | -2 | ±0% | 341,300 |
| 2023/12/15 | 4,190 | 4,198 | 4,096 | 4,100 | -116 | -2.8% | 493,400 |
| 2023/12/14 | 4,226 | 4,235 | 4,114 | 4,216 | +5 | +0.1% | 327,300 |
| 2023/12/13 | 4,183 | 4,218 | 4,157 | 4,211 | +34 | +0.8% | 445,200 |
| 2023/12/12 | 4,300 | 4,315 | 4,174 | 4,177 | -102 | -2.4% | 486,500 |
| 2023/12/11 | 4,256 | 4,296 | 4,240 | 4,279 | +17 | +0.4% | 305,500 |
| 2023/12/08 | 4,313 | 4,318 | 4,236 | 4,262 | -70 | -1.6% | 558,000 |
51～
100
件表示中 / 3451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 | 386,100円 | +4.3% | +19.0% | 1.09% | 32.45倍 | 1.88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 |
| コカコーラＢＪＨ | 202,000円 | +1.6% | +244.3% | 2.48% | 52.54倍 | 0.77倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カゴメ | 394,400円 | +31.7% | +94.1% | 1.32% | 16.17倍 | 2.57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 | 314,800円 | +10.1% | +16.1% | 1.46% | 16.94倍 | 1.06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 | 318,300円 | +4.6% | +11.0% | 1.89% | 4.48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 |
市場注目の銘柄
チャート関連のコラム
