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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 4,585 | 4,630 | 4,570 | 4,590 | -10 | -0.2% | 114,300 |
| 2018/01/25 | 4,620 | 4,620 | 4,575 | 4,600 | -25 | -0.5% | 139,300 |
| 2018/01/24 | 4,590 | 4,640 | 4,560 | 4,625 | +35 | +0.8% | 215,300 |
| 2018/01/23 | 4,475 | 4,590 | 4,475 | 4,590 | +160 | +3.6% | 334,300 |
| 2018/01/22 | 4,355 | 4,430 | 4,350 | 4,430 | +75 | +1.7% | 136,500 |
| 2018/01/19 | 4,350 | 4,400 | 4,335 | 4,355 | +20 | +0.5% | 177,100 |
| 2018/01/18 | 4,440 | 4,445 | 4,330 | 4,335 | -95 | -2.1% | 230,500 |
| 2018/01/17 | 4,400 | 4,480 | 4,395 | 4,430 | +40 | +0.9% | 253,100 |
| 2018/01/16 | 4,265 | 4,415 | 4,265 | 4,390 | +125 | +2.9% | 255,200 |
| 2018/01/15 | 4,270 | 4,305 | 4,260 | 4,265 | +10 | +0.2% | 134,300 |
| 2018/01/12 | 4,295 | 4,310 | 4,250 | 4,255 | -65 | -1.5% | 283,100 |
| 2018/01/11 | 4,330 | 4,350 | 4,305 | 4,320 | -60 | -1.4% | 293,800 |
| 2018/01/10 | 4,410 | 4,425 | 4,380 | 4,380 | -45 | -1% | 147,100 |
| 2018/01/09 | 4,400 | 4,425 | 4,385 | 4,425 | +30 | +0.7% | 172,000 |
| 2018/01/05 | 4,435 | 4,455 | 4,390 | 4,395 | -20 | -0.5% | 194,800 |
| 2018/01/04 | 4,440 | 4,455 | 4,375 | 4,415 | -25 | -0.6% | 272,000 |
| 2017/12/29 | 4,455 | 4,470 | 4,440 | 4,440 | -5 | -0.1% | 104,700 |
| 2017/12/28 | 4,500 | 4,500 | 4,430 | 4,445 | -55 | -1.2% | 144,100 |
| 2017/12/27 | 4,500 | 4,505 | 4,475 | 4,500 | -10 | -0.2% | 104,100 |
| 2017/12/26 | 4,485 | 4,520 | 4,480 | 4,510 | +30 | +0.7% | 150,900 |
| 2017/12/25 | 4,470 | 4,495 | 4,425 | 4,480 | ±0 | ±0% | 124,400 |
| 2017/12/22 | 4,460 | 4,510 | 4,455 | 4,480 | +20 | +0.4% | 170,800 |
| 2017/12/21 | 4,385 | 4,470 | 4,360 | 4,460 | +35 | +0.8% | 246,200 |
| 2017/12/20 | 4,525 | 4,525 | 4,425 | 4,425 | -125 | -2.7% | 251,000 |
| 2017/12/19 | 4,530 | 4,560 | 4,515 | 4,550 | +30 | +0.7% | 210,700 |
| 2017/12/18 | 4,500 | 4,550 | 4,485 | 4,520 | +50 | +1.1% | 208,900 |
| 2017/12/15 | 4,490 | 4,500 | 4,435 | 4,470 | -25 | -0.6% | 177,100 |
| 2017/12/14 | 4,435 | 4,500 | 4,425 | 4,495 | +55 | +1.2% | 294,600 |
| 2017/12/13 | 4,450 | 4,475 | 4,420 | 4,440 | +10 | +0.2% | 186,600 |
| 2017/12/12 | 4,450 | 4,455 | 4,410 | 4,430 | -15 | -0.3% | 188,300 |
| 2017/12/11 | 4,400 | 4,445 | 4,340 | 4,445 | +55 | +1.3% | 246,800 |
| 2017/12/08 | 4,300 | 4,390 | 4,300 | 4,390 | +40 | +0.9% | 324,400 |
| 2017/12/07 | 4,335 | 4,370 | 4,310 | 4,350 | +35 | +0.8% | 288,400 |
| 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 |
1851～
1900
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 | 344,500円 | +3.7% | +11.9% | 1.39% | 25.39倍 | 2.28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 | 567,000円 | +4.2% | +32.5% | 5.64% | 18.39倍 | 1.13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 | 339,800円 | +19.2% | - | 1.53% | 17.70倍 | 1.39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 | 328,100円 | +3.4% | +6.8% | 2.83% | 14.23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 |
| 寿スピリッツ | 186,300円 | +10.1% | +11.5% | 1.88% | 21.47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
