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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,915 | 4,940 | 4,885 | 4,920 | +35 | +0.7% | 144,400 |
| 2019/07/29 | 4,790 | 4,890 | 4,785 | 4,885 | +100 | +2.1% | 170,500 |
| 2019/07/26 | 4,750 | 4,805 | 4,735 | 4,785 | +15 | +0.3% | 110,000 |
| 2019/07/25 | 4,815 | 4,815 | 4,750 | 4,770 | -50 | -1% | 106,000 |
| 2019/07/24 | 4,815 | 4,825 | 4,765 | 4,820 | +45 | +0.9% | 126,000 |
| 2019/07/23 | 4,765 | 4,815 | 4,750 | 4,775 | +10 | +0.2% | 112,000 |
| 2019/07/22 | 4,845 | 4,865 | 4,755 | 4,765 | -150 | -3.1% | 157,800 |
| 2019/07/19 | 4,800 | 4,925 | 4,800 | 4,915 | +150 | +3.1% | 161,900 |
| 2019/07/18 | 4,900 | 4,925 | 4,750 | 4,765 | -135 | -2.8% | 256,600 |
| 2019/07/17 | 4,945 | 4,985 | 4,890 | 4,900 | -45 | -0.9% | 172,400 |
| 2019/07/16 | 5,040 | 5,050 | 4,890 | 4,945 | -85 | -1.7% | 244,200 |
| 2019/07/12 | 5,110 | 5,110 | 5,030 | 5,030 | -80 | -1.6% | 121,400 |
| 2019/07/11 | 5,140 | 5,150 | 5,090 | 5,110 | +10 | +0.2% | 106,400 |
| 2019/07/10 | 5,100 | 5,110 | 5,030 | 5,100 | -40 | -0.8% | 183,600 |
| 2019/07/09 | 5,210 | 5,250 | 5,130 | 5,140 | -70 | -1.3% | 156,000 |
| 2019/07/08 | 5,270 | 5,270 | 5,210 | 5,210 | -70 | -1.3% | 92,600 |
| 2019/07/05 | 5,260 | 5,290 | 5,230 | 5,280 | +20 | +0.4% | 63,200 |
| 2019/07/04 | 5,260 | 5,290 | 5,250 | 5,260 | +30 | +0.6% | 78,000 |
| 2019/07/03 | 5,210 | 5,240 | 5,200 | 5,230 | +60 | +1.2% | 118,000 |
| 2019/07/02 | 5,120 | 5,180 | 5,110 | 5,170 | +60 | +1.2% | 119,200 |
| 2019/07/01 | 5,190 | 5,210 | 5,030 | 5,110 | +90 | +1.8% | 206,800 |
| 2019/06/28 | 5,000 | 5,040 | 4,965 | 5,020 | -40 | -0.8% | 191,300 |
| 2019/06/27 | 5,060 | 5,080 | 4,995 | 5,060 | -10 | -0.2% | 149,000 |
| 2019/06/26 | 5,090 | 5,100 | 5,060 | 5,070 | -60 | -1.2% | 106,100 |
| 2019/06/25 | 5,170 | 5,220 | 5,110 | 5,130 | -10 | -0.2% | 132,000 |
| 2019/06/24 | 5,200 | 5,200 | 5,110 | 5,140 | -60 | -1.2% | 112,400 |
| 2019/06/21 | 5,310 | 5,310 | 5,190 | 5,200 | -90 | -1.7% | 206,600 |
| 2019/06/20 | 5,260 | 5,290 | 5,220 | 5,290 | +60 | +1.1% | 184,700 |
| 2019/06/19 | 5,190 | 5,240 | 5,180 | 5,230 | +50 | +1% | 174,800 |
| 2019/06/18 | 5,220 | 5,240 | 5,170 | 5,180 | -50 | -1% | 156,700 |
| 2019/06/17 | 5,260 | 5,290 | 5,220 | 5,230 | -60 | -1.1% | 142,900 |
| 2019/06/14 | 5,280 | 5,310 | 5,260 | 5,290 | -40 | -0.8% | 170,200 |
| 2019/06/13 | 5,280 | 5,340 | 5,260 | 5,330 | +50 | +0.9% | 234,500 |
| 2019/06/12 | 5,250 | 5,330 | 5,240 | 5,280 | -30 | -0.6% | 136,000 |
| 2019/06/11 | 5,260 | 5,310 | 5,230 | 5,310 | -20 | -0.4% | 184,000 |
| 2019/06/10 | 5,200 | 5,340 | 5,200 | 5,330 | +140 | +2.7% | 173,200 |
| 2019/06/07 | 5,140 | 5,210 | 5,130 | 5,190 | +30 | +0.6% | 143,800 |
| 2019/06/06 | 5,140 | 5,200 | 5,110 | 5,160 | -40 | -0.8% | 153,600 |
| 2019/06/05 | 5,100 | 5,240 | 5,040 | 5,200 | +180 | +3.6% | 307,700 |
| 2019/06/04 | 5,100 | 5,150 | 4,925 | 5,020 | -130 | -2.5% | 454,700 |
| 2019/06/03 | 5,060 | 5,150 | 5,050 | 5,150 | +10 | +0.2% | 195,100 |
| 2019/05/31 | 5,160 | 5,200 | 5,090 | 5,140 | -20 | -0.4% | 191,000 |
| 2019/05/30 | 5,280 | 5,290 | 5,150 | 5,160 | -200 | -3.7% | 228,600 |
| 2019/05/29 | 5,410 | 5,440 | 5,330 | 5,360 | -110 | -2% | 135,600 |
| 2019/05/28 | 5,540 | 5,560 | 5,460 | 5,470 | -110 | -2% | 108,300 |
| 2019/05/27 | 5,600 | 5,610 | 5,560 | 5,580 | -20 | -0.4% | 72,000 |
| 2019/05/24 | 5,650 | 5,660 | 5,590 | 5,600 | -70 | -1.2% | 137,700 |
| 2019/05/23 | 5,530 | 5,680 | 5,520 | 5,670 | +160 | +2.9% | 194,800 |
| 2019/05/22 | 5,610 | 5,610 | 5,500 | 5,510 | -60 | -1.1% | 128,800 |
| 2019/05/21 | 5,600 | 5,630 | 5,570 | 5,570 | -20 | -0.4% | 124,800 |
1301～
1350
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
