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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,760 | 3,760 | 3,695 | 3,710 | -10 | -0.3% | 149,100 |
| 2017/02/14 | 3,795 | 3,800 | 3,720 | 3,720 | -35 | -0.9% | 181,600 |
| 2017/02/13 | 3,770 | 3,775 | 3,745 | 3,755 | +20 | +0.5% | 162,000 |
| 2017/02/10 | 3,730 | 3,740 | 3,685 | 3,735 | +50 | +1.4% | 200,600 |
| 2017/02/09 | 3,725 | 3,725 | 3,665 | 3,685 | -25 | -0.7% | 251,000 |
| 2017/02/08 | 3,705 | 3,720 | 3,685 | 3,710 | -5 | -0.1% | 147,200 |
| 2017/02/07 | 3,705 | 3,725 | 3,685 | 3,715 | -25 | -0.7% | 188,700 |
| 2017/02/06 | 3,780 | 3,790 | 3,720 | 3,740 | -30 | -0.8% | 131,100 |
| 2017/02/03 | 3,755 | 3,780 | 3,745 | 3,770 | +20 | +0.5% | 121,500 |
| 2017/02/02 | 3,820 | 3,820 | 3,740 | 3,750 | -50 | -1.3% | 148,500 |
| 2017/02/01 | 3,720 | 3,810 | 3,720 | 3,800 | +50 | +1.3% | 225,900 |
| 2017/01/31 | 3,770 | 3,800 | 3,740 | 3,750 | -40 | -1.1% | 237,400 |
| 2017/01/30 | 3,785 | 3,790 | 3,740 | 3,790 | +10 | +0.3% | 125,400 |
| 2017/01/27 | 3,810 | 3,815 | 3,770 | 3,780 | -15 | -0.4% | 208,300 |
| 2017/01/26 | 3,725 | 3,805 | 3,710 | 3,795 | +65 | +1.7% | 242,500 |
| 2017/01/25 | 3,775 | 3,790 | 3,715 | 3,730 | ±0 | ±0% | 164,700 |
| 2017/01/24 | 3,745 | 3,755 | 3,715 | 3,730 | +5 | +0.1% | 160,100 |
| 2017/01/23 | 3,765 | 3,765 | 3,725 | 3,725 | -75 | -2% | 155,100 |
| 2017/01/20 | 3,775 | 3,815 | 3,750 | 3,800 | +35 | +0.9% | 175,900 |
| 2017/01/19 | 3,810 | 3,815 | 3,755 | 3,765 | +10 | +0.3% | 182,500 |
| 2017/01/18 | 3,775 | 3,800 | 3,730 | 3,755 | +5 | +0.1% | 202,100 |
| 2017/01/17 | 3,845 | 3,850 | 3,735 | 3,750 | -120 | -3.1% | 353,400 |
| 2017/01/16 | 3,910 | 3,935 | 3,860 | 3,870 | -25 | -0.6% | 181,700 |
| 2017/01/13 | 3,865 | 3,895 | 3,855 | 3,895 | +30 | +0.8% | 181,600 |
| 2017/01/12 | 3,850 | 3,880 | 3,840 | 3,865 | -10 | -0.3% | 276,000 |
| 2017/01/11 | 3,905 | 3,905 | 3,870 | 3,875 | -35 | -0.9% | 183,900 |
| 2017/01/10 | 3,980 | 3,995 | 3,895 | 3,910 | -85 | -2.1% | 259,000 |
| 2017/01/06 | 3,945 | 3,995 | 3,915 | 3,995 | +40 | +1% | 216,200 |
| 2017/01/05 | 3,925 | 3,955 | 3,900 | 3,955 | +40 | +1% | 284,900 |
| 2017/01/04 | 3,890 | 3,985 | 3,885 | 3,915 | +30 | +0.8% | 387,800 |
| 2016/12/30 | 3,860 | 3,890 | 3,825 | 3,885 | +35 | +0.9% | 212,400 |
| 2016/12/29 | 3,850 | 3,875 | 3,815 | 3,850 | +15 | +0.4% | 269,300 |
| 2016/12/28 | 3,795 | 3,850 | 3,765 | 3,835 | +40 | +1.1% | 202,000 |
| 2016/12/27 | 3,805 | 3,835 | 3,785 | 3,795 | -10 | -0.3% | 150,900 |
| 2016/12/26 | 3,770 | 3,825 | 3,750 | 3,805 | +60 | +1.6% | 198,400 |
| 2016/12/22 | 3,765 | 3,785 | 3,740 | 3,745 | -15 | -0.4% | 203,900 |
| 2016/12/21 | 3,765 | 3,790 | 3,735 | 3,760 | -20 | -0.5% | 210,100 |
| 2016/12/20 | 3,700 | 3,790 | 3,685 | 3,780 | +70 | +1.9% | 276,800 |
| 2016/12/19 | 3,675 | 3,715 | 3,665 | 3,710 | +35 | +1% | 222,400 |
| 2016/12/16 | 3,695 | 3,705 | 3,670 | 3,675 | +15 | +0.4% | 328,500 |
| 2016/12/15 | 3,660 | 3,680 | 3,630 | 3,660 | +5 | +0.1% | 241,300 |
| 2016/12/14 | 3,710 | 3,715 | 3,650 | 3,655 | -45 | -1.2% | 224,600 |
| 2016/12/13 | 3,625 | 3,725 | 3,625 | 3,700 | +70 | +1.9% | 283,700 |
| 2016/12/12 | 3,565 | 3,640 | 3,525 | 3,630 | +120 | +3.4% | 391,200 |
| 2016/12/09 | 3,475 | 3,515 | 3,450 | 3,510 | -10 | -0.3% | 306,400 |
| 2016/12/08 | 3,520 | 3,520 | 3,485 | 3,520 | +45 | +1.3% | 287,400 |
| 2016/12/07 | 3,485 | 3,485 | 3,420 | 3,475 | ±0 | ±0% | 388,500 |
| 2016/12/06 | 3,495 | 3,510 | 3,415 | 3,475 | -20 | -0.6% | 489,800 |
| 2016/12/05 | 3,530 | 3,585 | 3,460 | 3,495 | -55 | -1.5% | 637,100 |
| 2016/12/02 | 3,755 | 3,775 | 3,525 | 3,550 | -165 | -4.4% | 994,900 |
1901～
1950
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
