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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 4,418 | 4,442 | 4,382 | 4,436 | +18 | +0.4% | 443,800 |
| 2023/12/05 | 4,432 | 4,501 | 4,375 | 4,418 | -53 | -1.2% | 675,700 |
| 2023/12/04 | 4,511 | 4,513 | 4,376 | 4,471 | -29 | -0.6% | 1,059,900 |
| 2023/12/01 | 4,565 | 4,580 | 4,471 | 4,500 | +5 | +0.1% | 1,271,100 |
| 2023/11/30 | 4,670 | 4,700 | 4,406 | 4,495 | -385 | -7.9% | 3,675,500 |
| 2023/11/29 | 4,895 | 4,925 | 4,856 | 4,880 | +18 | +0.4% | 459,500 |
| 2023/11/28 | 4,879 | 4,892 | 4,837 | 4,862 | +25 | +0.5% | 364,100 |
| 2023/11/27 | 4,869 | 4,893 | 4,811 | 4,837 | -2 | ±0% | 184,300 |
| 2023/11/24 | 4,884 | 4,890 | 4,793 | 4,839 | -31 | -0.6% | 242,900 |
| 2023/11/22 | 4,792 | 4,878 | 4,766 | 4,870 | +109 | +2.3% | 218,900 |
| 2023/11/21 | 4,830 | 4,835 | 4,734 | 4,761 | -69 | -1.4% | 209,500 |
| 2023/11/20 | 4,780 | 4,858 | 4,773 | 4,830 | +50 | +1% | 321,400 |
| 2023/11/17 | 4,734 | 4,783 | 4,703 | 4,780 | +27 | +0.6% | 179,900 |
| 2023/11/16 | 4,835 | 4,850 | 4,753 | 4,753 | -100 | -2.1% | 160,000 |
| 2023/11/15 | 4,792 | 4,863 | 4,774 | 4,853 | +70 | +1.5% | 187,500 |
| 2023/11/14 | 4,875 | 4,875 | 4,781 | 4,783 | -62 | -1.3% | 148,500 |
| 2023/11/13 | 4,809 | 4,871 | 4,785 | 4,845 | +17 | +0.4% | 173,500 |
| 2023/11/10 | 4,754 | 4,845 | 4,735 | 4,828 | +63 | +1.3% | 211,300 |
| 2023/11/09 | 4,810 | 4,812 | 4,710 | 4,765 | -47 | -1% | 198,800 |
| 2023/11/08 | 4,861 | 4,861 | 4,757 | 4,812 | -51 | -1% | 179,200 |
| 2023/11/07 | 4,918 | 4,940 | 4,863 | 4,863 | -56 | -1.1% | 194,800 |
| 2023/11/06 | 4,938 | 4,948 | 4,877 | 4,919 | +26 | +0.5% | 249,900 |
| 2023/11/02 | 4,938 | 4,958 | 4,867 | 4,893 | -23 | -0.5% | 208,900 |
| 2023/11/01 | 4,962 | 4,976 | 4,883 | 4,916 | +19 | +0.4% | 272,200 |
| 2023/10/31 | 4,760 | 4,933 | 4,743 | 4,897 | +157 | +3.3% | 456,500 |
| 2023/10/30 | 4,740 | 4,771 | 4,706 | 4,740 | -40 | -0.8% | 289,900 |
| 2023/10/27 | 4,726 | 4,786 | 4,702 | 4,780 | +42 | +0.9% | 328,500 |
| 2023/10/26 | 4,726 | 4,755 | 4,707 | 4,738 | +8 | +0.2% | 237,000 |
| 2023/10/25 | 4,744 | 4,788 | 4,717 | 4,730 | +10 | +0.2% | 207,900 |
| 2023/10/24 | 4,777 | 4,791 | 4,664 | 4,720 | -91 | -1.9% | 269,700 |
| 2023/10/23 | 4,865 | 4,875 | 4,785 | 4,811 | -28 | -0.6% | 171,700 |
| 2023/10/20 | 4,828 | 4,868 | 4,808 | 4,839 | -21 | -0.4% | 170,900 |
| 2023/10/19 | 4,766 | 4,914 | 4,760 | 4,860 | +75 | +1.6% | 488,700 |
| 2023/10/18 | 4,754 | 4,794 | 4,685 | 4,785 | +47 | +1% | 210,800 |
| 2023/10/17 | 4,721 | 4,813 | 4,685 | 4,738 | +46 | +1% | 303,600 |
| 2023/10/16 | 4,699 | 4,736 | 4,622 | 4,692 | +110 | +2.4% | 442,900 |
| 2023/10/13 | 4,606 | 4,628 | 4,567 | 4,582 | -71 | -1.5% | 260,500 |
| 2023/10/12 | 4,710 | 4,711 | 4,576 | 4,653 | -89 | -1.9% | 396,800 |
| 2023/10/11 | 4,785 | 4,792 | 4,721 | 4,742 | -56 | -1.2% | 228,300 |
| 2023/10/10 | 4,849 | 4,875 | 4,774 | 4,798 | -12 | -0.2% | 244,400 |
| 2023/10/06 | 4,736 | 4,835 | 4,730 | 4,810 | +63 | +1.3% | 285,800 |
| 2023/10/05 | 4,730 | 4,759 | 4,672 | 4,747 | +25 | +0.5% | 245,700 |
| 2023/10/04 | 4,700 | 4,774 | 4,680 | 4,722 | -28 | -0.6% | 270,700 |
| 2023/10/03 | 4,811 | 4,820 | 4,745 | 4,750 | -52 | -1.1% | 170,300 |
| 2023/10/02 | 4,832 | 4,889 | 4,793 | 4,802 | -7 | -0.1% | 300,700 |
| 2023/09/29 | 4,840 | 4,864 | 4,789 | 4,809 | +27 | +0.6% | 225,200 |
| 2023/09/28 | 4,830 | 4,834 | 4,718 | 4,782 | -73 | -1.5% | 279,100 |
| 2023/09/27 | 4,815 | 4,857 | 4,773 | 4,855 | +22 | +0.5% | 249,500 |
| 2023/09/26 | 4,845 | 4,879 | 4,823 | 4,833 | -44 | -0.9% | 204,200 |
| 2023/09/25 | 4,856 | 4,916 | 4,850 | 4,877 | +12 | +0.2% | 205,300 |
101～
150
件表示中 / 3450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 | 384,400円 | +4.3% | +19.0% | 1.09% | 32.31倍 | 1.87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 |
| サッポロＨＤ | 563,100円 | +0.9% | +53.2% | 0.92% | 43.87倍 | 2.40倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| カゴメ | 395,900円 | +31.7% | +94.1% | 1.31% | 16.24倍 | 2.58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 | 314,600円 | +10.1% | +16.1% | 1.46% | 16.93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 | 318,800円 | +4.6% | +11.0% | 1.88% | 4.48倍 | 1.01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
