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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 5,590 | 5,620 | 5,560 | 5,590 | +20 | +0.4% | 105,400 |
| 2019/05/17 | 5,510 | 5,580 | 5,480 | 5,570 | +120 | +2.2% | 153,000 |
| 2019/05/16 | 5,380 | 5,450 | 5,360 | 5,450 | +110 | +2.1% | 142,800 |
| 2019/05/15 | 5,250 | 5,340 | 5,240 | 5,340 | +140 | +2.7% | 148,300 |
| 2019/05/14 | 5,210 | 5,260 | 5,190 | 5,200 | -100 | -1.9% | 205,000 |
| 2019/05/13 | 5,280 | 5,350 | 5,260 | 5,300 | +50 | +1% | 143,700 |
| 2019/05/10 | 5,300 | 5,310 | 5,210 | 5,250 | -30 | -0.6% | 225,000 |
| 2019/05/09 | 5,390 | 5,400 | 5,270 | 5,280 | -120 | -2.2% | 197,000 |
| 2019/05/08 | 5,460 | 5,480 | 5,370 | 5,400 | -100 | -1.8% | 183,100 |
| 2019/05/07 | 5,530 | 5,540 | 5,480 | 5,500 | -30 | -0.5% | 125,800 |
| 2019/04/26 | 5,520 | 5,540 | 5,460 | 5,530 | +10 | +0.2% | 142,700 |
| 2019/04/25 | 5,480 | 5,560 | 5,480 | 5,520 | +40 | +0.7% | 212,600 |
| 2019/04/24 | 5,460 | 5,530 | 5,450 | 5,480 | ±0 | ±0% | 346,000 |
| 2019/04/23 | 5,460 | 5,530 | 5,460 | 5,480 | -20 | -0.4% | 478,100 |
| 2019/04/22 | 5,380 | 5,520 | 5,370 | 5,500 | +120 | +2.2% | 263,500 |
| 2019/04/19 | 5,380 | 5,400 | 5,350 | 5,380 | +30 | +0.6% | 123,100 |
| 2019/04/18 | 5,430 | 5,430 | 5,340 | 5,350 | -80 | -1.5% | 185,300 |
| 2019/04/17 | 5,440 | 5,450 | 5,400 | 5,430 | ±0 | ±0% | 167,400 |
| 2019/04/16 | 5,500 | 5,520 | 5,420 | 5,430 | -50 | -0.9% | 183,600 |
| 2019/04/15 | 5,480 | 5,510 | 5,450 | 5,480 | +30 | +0.6% | 219,500 |
| 2019/04/12 | 5,470 | 5,480 | 5,400 | 5,450 | -20 | -0.4% | 157,700 |
| 2019/04/11 | 5,440 | 5,480 | 5,430 | 5,470 | ±0 | ±0% | 133,600 |
| 2019/04/10 | 5,510 | 5,520 | 5,460 | 5,470 | -60 | -1.1% | 187,100 |
| 2019/04/09 | 5,480 | 5,530 | 5,430 | 5,530 | +10 | +0.2% | 165,500 |
| 2019/04/08 | 5,500 | 5,560 | 5,480 | 5,520 | +60 | +1.1% | 171,300 |
| 2019/04/05 | 5,530 | 5,550 | 5,460 | 5,460 | -80 | -1.4% | 210,800 |
| 2019/04/04 | 5,580 | 5,580 | 5,540 | 5,540 | -70 | -1.2% | 193,100 |
| 2019/04/03 | 5,600 | 5,630 | 5,570 | 5,610 | -30 | -0.5% | 171,300 |
| 2019/04/02 | 5,800 | 5,810 | 5,640 | 5,640 | -140 | -2.4% | 250,500 |
| 2019/04/01 | 5,800 | 5,840 | 5,740 | 5,780 | +30 | +0.5% | 289,300 |
| 2019/03/29 | 5,650 | 5,750 | 5,630 | 5,750 | +190 | +3.4% | 436,700 |
| 2019/03/28 | 5,550 | 5,580 | 5,520 | 5,560 | -40 | -0.7% | 240,300 |
| 2019/03/27 | 5,600 | 5,650 | 5,570 | 5,600 | +10 | +0.2% | 263,200 |
| 2019/03/26 | 5,490 | 5,630 | 5,480 | 5,590 | +160 | +2.9% | 356,300 |
| 2019/03/25 | 5,460 | 5,490 | 5,420 | 5,430 | -100 | -1.8% | 192,600 |
| 2019/03/22 | 5,530 | 5,560 | 5,480 | 5,530 | +10 | +0.2% | 210,300 |
| 2019/03/20 | 5,390 | 5,520 | 5,390 | 5,520 | +110 | +2% | 204,800 |
| 2019/03/19 | 5,430 | 5,430 | 5,370 | 5,410 | -30 | -0.6% | 105,600 |
| 2019/03/18 | 5,450 | 5,460 | 5,390 | 5,440 | +30 | +0.6% | 125,400 |
| 2019/03/15 | 5,300 | 5,410 | 5,300 | 5,410 | +110 | +2.1% | 214,500 |
| 2019/03/14 | 5,320 | 5,330 | 5,280 | 5,300 | +50 | +1% | 107,300 |
| 2019/03/13 | 5,300 | 5,350 | 5,230 | 5,250 | -50 | -0.9% | 272,500 |
| 2019/03/12 | 5,250 | 5,300 | 5,240 | 5,300 | +80 | +1.5% | 138,000 |
| 2019/03/11 | 5,200 | 5,250 | 5,180 | 5,220 | +70 | +1.4% | 129,600 |
| 2019/03/08 | 5,150 | 5,190 | 5,140 | 5,150 | -20 | -0.4% | 173,900 |
| 2019/03/07 | 5,170 | 5,230 | 5,130 | 5,170 | +20 | +0.4% | 155,700 |
| 2019/03/06 | 5,140 | 5,180 | 5,110 | 5,150 | +40 | +0.8% | 155,600 |
| 2019/03/05 | 5,150 | 5,170 | 5,090 | 5,110 | -90 | -1.7% | 144,600 |
| 2019/03/04 | 5,200 | 5,270 | 5,140 | 5,200 | +190 | +3.8% | 290,400 |
| 2019/03/01 | 5,010 | 5,070 | 4,985 | 5,010 | -30 | -0.6% | 157,100 |
1351～
1400
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
