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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 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 |
1001～
1050
件表示中 / 3768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 | 346,400円 | +3.7% | +11.9% | 1.39% | 25.53倍 | 2.29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 |
| 不二製油 | 351,300円 | +19.2% | - | 1.48% | 18.30倍 | 1.43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 |
| 森永乳 | 330,500円 | +3.4% | +6.8% | 2.81% | 14.34倍 | 1.02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 |
| 寿スピリッツ | 185,600円 | +10.1% | +11.5% | 1.89% | 21.39倍 | 7.15倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,000円 | +5.6% | +4.7% | 1.68% | 20.42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 |
市場注目の銘柄
チャート関連のコラム
