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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/09/22 | 3,775 | 3,780 | 3,740 | 3,780 | -5 | -0.1% | 269,900 |
| 2017/09/21 | 3,805 | 3,815 | 3,770 | 3,785 | -25 | -0.7% | 283,700 |
| 2017/09/20 | 3,820 | 3,830 | 3,805 | 3,810 | -25 | -0.7% | 215,200 |
| 2017/09/19 | 3,820 | 3,840 | 3,805 | 3,835 | +10 | +0.3% | 241,800 |
| 2017/09/15 | 3,835 | 3,855 | 3,820 | 3,825 | -5 | -0.1% | 168,300 |
| 2017/09/14 | 3,835 | 3,860 | 3,820 | 3,830 | +10 | +0.3% | 160,100 |
| 2017/09/13 | 3,880 | 3,880 | 3,815 | 3,820 | -45 | -1.2% | 192,300 |
| 2017/09/12 | 3,860 | 3,875 | 3,835 | 3,865 | +40 | +1% | 162,500 |
| 2017/09/11 | 3,835 | 3,860 | 3,815 | 3,825 | -5 | -0.1% | 249,000 |
| 2017/09/08 | 3,825 | 3,865 | 3,820 | 3,830 | -20 | -0.5% | 264,400 |
| 2017/09/07 | 3,865 | 3,885 | 3,835 | 3,850 | +20 | +0.5% | 236,400 |
| 2017/09/06 | 3,780 | 3,840 | 3,755 | 3,830 | +45 | +1.2% | 215,300 |
| 2017/09/05 | 3,865 | 3,865 | 3,780 | 3,785 | -80 | -2.1% | 344,400 |
| 2017/09/04 | 3,905 | 3,935 | 3,840 | 3,865 | -175 | -4.3% | 624,900 |
| 2017/09/01 | 4,070 | 4,075 | 4,010 | 4,040 | -10 | -0.2% | 279,500 |
| 2017/08/31 | 4,040 | 4,060 | 4,010 | 4,050 | +30 | +0.7% | 271,800 |
| 2017/08/30 | 3,975 | 4,040 | 3,950 | 4,020 | +60 | +1.5% | 823,000 |
1901～
1950
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
