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 |
|---|---|---|---|---|---|---|---|
| 2019/07/04 | 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 |
| 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 |
1501～
1550
件表示中 / 3769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 | 345,600円 | +3.7% | +11.9% | 1.39% | 25.47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 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 不二製油 | 352,200円 | +19.2% | - | 1.48% | 18.35倍 | 1.44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 | 330,300円 | +3.4% | +6.8% | 2.82% | 14.33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 | 185,500円 | +10.1% | +11.5% | 1.89% | 21.38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 |
市場注目の銘柄
チャート関連のコラム
