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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 4,895 | 4,910 | 4,795 | 4,895 | +15 | +0.3% | 212,100 |
| 2018/08/31 | 4,890 | 4,930 | 4,880 | 4,880 | -30 | -0.6% | 91,800 |
| 2018/08/30 | 4,925 | 4,945 | 4,885 | 4,910 | +5 | +0.1% | 167,600 |
| 2018/08/29 | 4,845 | 4,925 | 4,840 | 4,905 | +60 | +1.2% | 132,800 |
| 2018/08/28 | 4,920 | 4,945 | 4,840 | 4,845 | -55 | -1.1% | 163,500 |
| 2018/08/27 | 4,865 | 4,910 | 4,855 | 4,900 | +75 | +1.6% | 101,000 |
| 2018/08/24 | 4,790 | 4,830 | 4,765 | 4,825 | +70 | +1.5% | 100,700 |
| 2018/08/23 | 4,730 | 4,775 | 4,715 | 4,755 | +40 | +0.8% | 100,000 |
| 2018/08/22 | 4,655 | 4,730 | 4,640 | 4,715 | +35 | +0.7% | 89,600 |
| 2018/08/21 | 4,660 | 4,700 | 4,635 | 4,680 | +5 | +0.1% | 85,400 |
| 2018/08/20 | 4,700 | 4,715 | 4,660 | 4,675 | -45 | -1% | 92,900 |
| 2018/08/17 | 4,695 | 4,735 | 4,670 | 4,720 | +40 | +0.9% | 113,800 |
| 2018/08/16 | 4,680 | 4,710 | 4,650 | 4,680 | -45 | -1% | 156,400 |
| 2018/08/15 | 4,790 | 4,815 | 4,720 | 4,725 | -20 | -0.4% | 121,500 |
| 2018/08/14 | 4,720 | 4,755 | 4,670 | 4,745 | +75 | +1.6% | 142,600 |
| 2018/08/13 | 4,710 | 4,725 | 4,660 | 4,670 | -85 | -1.8% | 143,000 |
| 2018/08/10 | 4,795 | 4,805 | 4,735 | 4,755 | -30 | -0.6% | 135,900 |
| 2018/08/09 | 4,750 | 4,810 | 4,715 | 4,785 | ±0 | ±0% | 172,000 |
| 2018/08/08 | 4,825 | 4,875 | 4,760 | 4,785 | -65 | -1.3% | 191,800 |
| 2018/08/07 | 4,845 | 4,860 | 4,805 | 4,850 | -10 | -0.2% | 112,700 |
| 2018/08/06 | 4,900 | 4,915 | 4,860 | 4,860 | -10 | -0.2% | 121,800 |
| 2018/08/03 | 4,895 | 4,900 | 4,855 | 4,870 | -25 | -0.5% | 113,400 |
| 2018/08/02 | 4,890 | 4,965 | 4,885 | 4,895 | +15 | +0.3% | 159,600 |
| 2018/08/01 | 4,980 | 4,990 | 4,875 | 4,880 | -105 | -2.1% | 197,300 |
| 2018/07/31 | 5,030 | 5,040 | 4,945 | 4,985 | -95 | -1.9% | 306,700 |
| 2018/07/30 | 5,100 | 5,140 | 5,050 | 5,080 | -80 | -1.6% | 154,800 |
| 2018/07/27 | 5,180 | 5,200 | 5,130 | 5,160 | -30 | -0.6% | 114,400 |
| 2018/07/26 | 5,170 | 5,210 | 5,140 | 5,190 | +90 | +1.8% | 177,200 |
| 2018/07/25 | 5,150 | 5,150 | 5,080 | 5,100 | -40 | -0.8% | 92,900 |
| 2018/07/24 | 5,190 | 5,190 | 5,130 | 5,140 | -10 | -0.2% | 92,200 |
| 2018/07/23 | 5,140 | 5,230 | 5,140 | 5,150 | +10 | +0.2% | 160,400 |
| 2018/07/20 | 5,060 | 5,170 | 5,060 | 5,140 | +100 | +2% | 189,500 |
| 2018/07/19 | 5,110 | 5,120 | 5,020 | 5,040 | -90 | -1.8% | 153,200 |
| 2018/07/18 | 5,240 | 5,260 | 5,100 | 5,130 | -50 | -1% | 148,300 |
| 2018/07/17 | 5,070 | 5,210 | 5,060 | 5,180 | +110 | +2.2% | 254,400 |
| 2018/07/13 | 5,040 | 5,080 | 5,010 | 5,070 | +50 | +1% | 93,700 |
| 2018/07/12 | 5,010 | 5,070 | 5,010 | 5,020 | +25 | +0.5% | 119,000 |
| 2018/07/11 | 5,010 | 5,050 | 4,985 | 4,995 | +15 | +0.3% | 171,100 |
| 2018/07/10 | 5,060 | 5,120 | 4,980 | 4,980 | -80 | -1.6% | 223,100 |
| 2018/07/09 | 4,980 | 5,090 | 4,980 | 5,060 | +40 | +0.8% | 150,200 |
| 2018/07/06 | 5,040 | 5,050 | 4,985 | 5,020 | +40 | +0.8% | 196,100 |
| 2018/07/05 | 5,060 | 5,090 | 4,955 | 4,980 | -100 | -2% | 212,000 |
| 2018/07/04 | 4,950 | 5,100 | 4,940 | 5,080 | +70 | +1.4% | 203,200 |
| 2018/07/03 | 5,030 | 5,080 | 4,940 | 5,010 | ±0 | ±0% | 267,600 |
| 2018/07/02 | 5,110 | 5,120 | 4,990 | 5,010 | -120 | -2.3% | 206,200 |
| 2018/06/29 | 5,230 | 5,230 | 5,110 | 5,130 | -60 | -1.2% | 160,500 |
| 2018/06/28 | 5,260 | 5,290 | 5,170 | 5,190 | -100 | -1.9% | 212,700 |
| 2018/06/27 | 5,220 | 5,320 | 5,200 | 5,290 | +80 | +1.5% | 205,700 |
| 2018/06/26 | 5,200 | 5,220 | 5,160 | 5,210 | +20 | +0.4% | 142,900 |
| 2018/06/25 | 5,220 | 5,230 | 5,150 | 5,190 | -90 | -1.7% | 170,900 |
1701～
1750
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 | 348,000円 | +3.7% | +11.9% | 1.38% | 25.65倍 | 2.31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 | 342,300円 | +19.2% | - | 1.52% | 17.83倍 | 1.40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 | 329,100円 | +3.4% | +6.8% | 2.83% | 14.28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 | 186,400円 | +10.1% | +11.5% | 1.88% | 21.48倍 | 7.18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
