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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 5,030 | 5,060 | 5,000 | 5,010 | ±0 | ±0% | 122,400 |
| 2018/12/10 | 5,060 | 5,110 | 5,000 | 5,010 | -150 | -2.9% | 207,900 |
| 2018/12/07 | 5,080 | 5,180 | 5,030 | 5,160 | +140 | +2.8% | 197,000 |
| 2018/12/06 | 4,980 | 5,040 | 4,965 | 5,020 | +10 | +0.2% | 175,200 |
| 2018/12/05 | 4,870 | 5,080 | 4,845 | 5,010 | +140 | +2.9% | 368,600 |
| 2018/12/04 | 4,980 | 5,020 | 4,845 | 4,870 | -310 | -6% | 582,100 |
| 2018/12/03 | 5,270 | 5,280 | 5,130 | 5,180 | -30 | -0.6% | 293,500 |
| 2018/11/30 | 5,070 | 5,230 | 5,070 | 5,210 | +140 | +2.8% | 496,100 |
| 2018/11/29 | 5,210 | 5,220 | 5,060 | 5,070 | -140 | -2.7% | 237,700 |
| 2018/11/28 | 5,220 | 5,230 | 5,170 | 5,210 | -20 | -0.4% | 145,600 |
| 2018/11/27 | 5,230 | 5,250 | 5,200 | 5,230 | +30 | +0.6% | 147,100 |
| 2018/11/26 | 5,290 | 5,310 | 5,200 | 5,200 | -90 | -1.7% | 136,000 |
| 2018/11/22 | 5,150 | 5,310 | 5,150 | 5,290 | +90 | +1.7% | 192,000 |
| 2018/11/21 | 5,230 | 5,260 | 5,190 | 5,200 | -130 | -2.4% | 167,800 |
| 2018/11/20 | 5,270 | 5,350 | 5,240 | 5,330 | +60 | +1.1% | 222,700 |
| 2018/11/19 | 5,220 | 5,270 | 5,200 | 5,270 | +50 | +1% | 113,600 |
| 2018/11/16 | 5,200 | 5,250 | 5,170 | 5,220 | +10 | +0.2% | 121,300 |
| 2018/11/15 | 5,130 | 5,220 | 5,110 | 5,210 | +30 | +0.6% | 113,300 |
| 2018/11/14 | 5,160 | 5,240 | 5,150 | 5,180 | +30 | +0.6% | 161,000 |
| 2018/11/13 | 5,140 | 5,180 | 5,090 | 5,150 | -80 | -1.5% | 149,400 |
| 2018/11/12 | 5,160 | 5,290 | 5,150 | 5,230 | +60 | +1.2% | 152,100 |
| 2018/11/09 | 5,140 | 5,240 | 5,120 | 5,170 | +50 | +1% | 167,800 |
| 2018/11/08 | 5,010 | 5,140 | 5,000 | 5,120 | +180 | +3.6% | 129,500 |
| 2018/11/07 | 4,955 | 4,990 | 4,920 | 4,940 | +25 | +0.5% | 142,500 |
| 2018/11/06 | 4,825 | 4,935 | 4,810 | 4,915 | +100 | +2.1% | 92,700 |
| 2018/11/05 | 4,845 | 4,855 | 4,790 | 4,815 | -30 | -0.6% | 131,700 |
| 2018/11/02 | 4,815 | 4,850 | 4,720 | 4,845 | +35 | +0.7% | 215,900 |
| 2018/11/01 | 4,810 | 4,880 | 4,800 | 4,810 | ±0 | ±0% | 170,300 |
| 2018/10/31 | 4,730 | 4,825 | 4,715 | 4,810 | +100 | +2.1% | 201,900 |
| 2018/10/30 | 4,770 | 4,825 | 4,680 | 4,710 | -75 | -1.6% | 272,900 |
| 2018/10/29 | 4,735 | 4,825 | 4,715 | 4,785 | -20 | -0.4% | 192,600 |
| 2018/10/26 | 4,865 | 4,885 | 4,775 | 4,805 | -40 | -0.8% | 223,800 |
| 2018/10/25 | 4,900 | 4,920 | 4,835 | 4,845 | -115 | -2.3% | 203,600 |
| 2018/10/24 | 4,915 | 4,975 | 4,895 | 4,960 | +60 | +1.2% | 145,500 |
| 2018/10/23 | 5,040 | 5,070 | 4,890 | 4,900 | -200 | -3.9% | 219,000 |
| 2018/10/22 | 5,050 | 5,120 | 5,030 | 5,100 | +40 | +0.8% | 123,400 |
| 2018/10/19 | 5,000 | 5,080 | 5,000 | 5,060 | +20 | +0.4% | 141,700 |
| 2018/10/18 | 5,080 | 5,120 | 5,030 | 5,040 | -20 | -0.4% | 134,300 |
| 2018/10/17 | 4,985 | 5,090 | 4,980 | 5,060 | +105 | +2.1% | 226,100 |
| 2018/10/16 | 4,965 | 5,030 | 4,895 | 4,955 | -10 | -0.2% | 382,400 |
| 2018/10/15 | 5,050 | 5,090 | 4,965 | 4,965 | -155 | -3% | 235,600 |
| 2018/10/12 | 5,080 | 5,170 | 5,040 | 5,120 | -20 | -0.4% | 194,900 |
| 2018/10/11 | 5,120 | 5,220 | 5,110 | 5,140 | -110 | -2.1% | 220,500 |
| 2018/10/10 | 5,220 | 5,290 | 5,210 | 5,250 | +50 | +1% | 157,500 |
| 2018/10/09 | 5,230 | 5,240 | 5,150 | 5,200 | -60 | -1.1% | 172,100 |
| 2018/10/05 | 5,150 | 5,290 | 5,130 | 5,260 | +90 | +1.7% | 249,500 |
| 2018/10/04 | 5,190 | 5,200 | 5,100 | 5,170 | +10 | +0.2% | 230,900 |
| 2018/10/03 | 5,260 | 5,260 | 5,160 | 5,160 | -30 | -0.6% | 232,400 |
| 2018/10/02 | 5,150 | 5,250 | 5,100 | 5,190 | +70 | +1.4% | 257,000 |
| 2018/10/01 | 5,010 | 5,170 | 4,990 | 5,120 | +80 | +1.6% | 199,100 |
1451～
1500
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
