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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,280 | 4,340 | 4,275 | 4,315 | +5 | +0.1% | 228,800 |
| 2017/12/05 | 4,310 | 4,325 | 4,265 | 4,310 | -20 | -0.5% | 276,900 |
| 2017/12/04 | 4,200 | 4,360 | 4,160 | 4,330 | +225 | +5.5% | 869,300 |
| 2017/12/01 | 4,155 | 4,170 | 4,090 | 4,105 | -75 | -1.8% | 215,700 |
| 2017/11/30 | 4,180 | 4,185 | 4,130 | 4,180 | -5 | -0.1% | 213,300 |
| 2017/11/29 | 4,100 | 4,185 | 4,100 | 4,185 | +105 | +2.6% | 262,700 |
| 2017/11/28 | 4,070 | 4,095 | 4,045 | 4,080 | -20 | -0.5% | 164,900 |
| 2017/11/27 | 4,180 | 4,180 | 4,095 | 4,100 | -70 | -1.7% | 150,400 |
| 2017/11/24 | 4,100 | 4,180 | 4,085 | 4,170 | +60 | +1.5% | 195,100 |
| 2017/11/22 | 4,130 | 4,160 | 4,105 | 4,110 | +5 | +0.1% | 192,100 |
| 2017/11/21 | 4,100 | 4,120 | 4,070 | 4,105 | +10 | +0.2% | 128,600 |
| 2017/11/20 | 4,035 | 4,105 | 4,030 | 4,095 | +50 | +1.2% | 165,200 |
| 2017/11/17 | 4,105 | 4,105 | 4,025 | 4,045 | -50 | -1.2% | 217,300 |
| 2017/11/16 | 3,995 | 4,110 | 3,985 | 4,095 | +70 | +1.7% | 199,500 |
| 2017/11/15 | 4,090 | 4,110 | 4,015 | 4,025 | -85 | -2.1% | 254,600 |
| 2017/11/14 | 4,115 | 4,130 | 4,100 | 4,110 | +10 | +0.2% | 254,800 |
| 2017/11/13 | 4,080 | 4,115 | 4,070 | 4,100 | +45 | +1.1% | 220,500 |
| 2017/11/10 | 4,010 | 4,070 | 4,010 | 4,055 | -25 | -0.6% | 305,500 |
| 2017/11/09 | 4,050 | 4,110 | 4,045 | 4,080 | +35 | +0.9% | 382,800 |
| 2017/11/08 | 4,040 | 4,050 | 4,020 | 4,045 | +10 | +0.2% | 179,700 |
| 2017/11/07 | 3,995 | 4,035 | 3,975 | 4,035 | +15 | +0.4% | 249,700 |
| 2017/11/06 | 4,005 | 4,030 | 4,000 | 4,020 | +20 | +0.5% | 244,100 |
| 2017/11/02 | 4,015 | 4,020 | 3,970 | 4,000 | -15 | -0.4% | 179,800 |
| 2017/11/01 | 3,995 | 4,020 | 3,985 | 4,015 | +50 | +1.3% | 269,200 |
| 2017/10/31 | 4,000 | 4,000 | 3,945 | 3,965 | -35 | -0.9% | 278,800 |
| 2017/10/30 | 3,975 | 4,000 | 3,960 | 4,000 | +10 | +0.3% | 337,100 |
| 2017/10/27 | 3,955 | 4,000 | 3,950 | 3,990 | +15 | +0.4% | 276,200 |
| 2017/10/26 | 3,955 | 3,985 | 3,930 | 3,975 | +15 | +0.4% | 415,500 |
| 2017/10/25 | 3,935 | 3,970 | 3,915 | 3,960 | +30 | +0.8% | 468,800 |
| 2017/10/24 | 3,890 | 3,940 | 3,890 | 3,930 | +45 | +1.2% | 240,900 |
| 2017/10/23 | 3,890 | 3,895 | 3,875 | 3,885 | +20 | +0.5% | 232,200 |
| 2017/10/20 | 3,820 | 3,875 | 3,820 | 3,865 | +25 | +0.7% | 218,900 |
| 2017/10/19 | 3,870 | 3,885 | 3,830 | 3,840 | -35 | -0.9% | 230,400 |
| 2017/10/18 | 3,855 | 3,900 | 3,855 | 3,875 | +20 | +0.5% | 202,400 |
| 2017/10/17 | 3,930 | 3,930 | 3,850 | 3,855 | -60 | -1.5% | 285,400 |
| 2017/10/16 | 3,900 | 3,935 | 3,885 | 3,915 | +30 | +0.8% | 225,800 |
| 2017/10/13 | 3,870 | 3,895 | 3,865 | 3,885 | +10 | +0.3% | 261,900 |
| 2017/10/12 | 3,830 | 3,890 | 3,820 | 3,875 | +70 | +1.8% | 345,600 |
| 2017/10/11 | 3,790 | 3,805 | 3,775 | 3,805 | +25 | +0.7% | 198,600 |
| 2017/10/10 | 3,760 | 3,795 | 3,760 | 3,780 | +10 | +0.3% | 173,100 |
| 2017/10/06 | 3,820 | 3,820 | 3,760 | 3,770 | -50 | -1.3% | 246,900 |
| 2017/10/05 | 3,805 | 3,840 | 3,795 | 3,820 | +30 | +0.8% | 281,500 |
| 2017/10/04 | 3,785 | 3,795 | 3,770 | 3,790 | +25 | +0.7% | 250,800 |
| 2017/10/03 | 3,790 | 3,800 | 3,745 | 3,765 | -25 | -0.7% | 517,800 |
| 2017/10/02 | 3,810 | 3,830 | 3,785 | 3,790 | -5 | -0.1% | 188,000 |
| 2017/09/29 | 3,800 | 3,815 | 3,790 | 3,795 | -15 | -0.4% | 175,500 |
| 2017/09/28 | 3,810 | 3,820 | 3,785 | 3,810 | ±0 | ±0% | 212,600 |
| 2017/09/27 | 3,820 | 3,825 | 3,785 | 3,810 | -10 | -0.3% | 167,800 |
| 2017/09/26 | 3,760 | 3,820 | 3,755 | 3,820 | +50 | +1.3% | 294,200 |
| 2017/09/25 | 3,795 | 3,795 | 3,750 | 3,770 | -10 | -0.3% | 217,400 |
1701～
1750
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
