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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,800 | 3,800 | 3,705 | 3,715 | -65 | -1.7% | 406,000 |
| 2016/11/30 | 3,700 | 3,790 | 3,685 | 3,780 | +90 | +2.4% | 367,500 |
| 2016/11/29 | 3,675 | 3,695 | 3,645 | 3,690 | +25 | +0.7% | 237,500 |
| 2016/11/28 | 3,645 | 3,695 | 3,640 | 3,665 | +20 | +0.5% | 340,000 |
| 2016/11/25 | 3,650 | 3,655 | 3,605 | 3,645 | -25 | -0.7% | 304,400 |
| 2016/11/24 | 3,735 | 3,735 | 3,665 | 3,670 | -50 | -1.3% | 249,700 |
| 2016/11/22 | 3,745 | 3,760 | 3,700 | 3,720 | -25 | -0.7% | 268,400 |
| 2016/11/21 | 3,735 | 3,760 | 3,710 | 3,745 | +35 | +0.9% | 140,800 |
| 2016/11/18 | 3,725 | 3,730 | 3,680 | 3,710 | -5 | -0.1% | 199,700 |
| 2016/11/17 | 3,635 | 3,735 | 3,630 | 3,715 | +80 | +2.2% | 282,400 |
| 2016/11/16 | 3,670 | 3,690 | 3,610 | 3,635 | ±0 | ±0% | 290,300 |
| 2016/11/15 | 3,655 | 3,660 | 3,595 | 3,635 | ±0 | ±0% | 152,000 |
| 2016/11/14 | 3,630 | 3,675 | 3,585 | 3,635 | -15 | -0.4% | 279,600 |
| 2016/11/11 | 3,790 | 3,795 | 3,640 | 3,650 | -135 | -3.6% | 267,600 |
| 2016/11/10 | 3,790 | 3,835 | 3,730 | 3,785 | +110 | +3% | 267,900 |
| 2016/11/09 | 3,750 | 3,810 | 3,610 | 3,675 | -70 | -1.9% | 300,000 |
| 2016/11/08 | 3,790 | 3,790 | 3,730 | 3,745 | -25 | -0.7% | 123,700 |
| 2016/11/07 | 3,755 | 3,790 | 3,700 | 3,770 | +15 | +0.4% | 197,900 |
| 2016/11/04 | 3,780 | 3,790 | 3,745 | 3,755 | -65 | -1.7% | 208,400 |
| 2016/11/02 | 3,800 | 3,820 | 3,785 | 3,820 | -10 | -0.3% | 193,800 |
| 2016/11/01 | 3,840 | 3,840 | 3,795 | 3,830 | ±0 | ±0% | 152,400 |
| 2016/10/31 | 3,810 | 3,845 | 3,780 | 3,830 | +10 | +0.3% | 178,300 |
| 2016/10/28 | 3,865 | 3,865 | 3,770 | 3,820 | -35 | -0.9% | 333,600 |
| 2016/10/27 | 3,815 | 3,860 | 3,805 | 3,855 | +10 | +0.3% | 249,200 |
| 2016/10/26 | 3,790 | 3,860 | 3,780 | 3,845 | +65 | +1.7% | 265,200 |
| 2016/10/25 | 3,800 | 3,800 | 3,765 | 3,780 | -5 | -0.1% | 234,700 |
| 2016/10/24 | 3,770 | 3,800 | 3,770 | 3,785 | +35 | +0.9% | 171,100 |
| 2016/10/21 | 3,840 | 3,845 | 3,750 | 3,750 | -95 | -2.5% | 273,100 |
| 2016/10/20 | 3,775 | 3,845 | 3,760 | 3,845 | +50 | +1.3% | 262,100 |
| 2016/10/19 | 3,805 | 3,830 | 3,790 | 3,795 | ±0 | ±0% | 228,600 |
| 2016/10/18 | 3,720 | 3,795 | 3,710 | 3,795 | +70 | +1.9% | 210,700 |
| 2016/10/17 | 3,760 | 3,760 | 3,700 | 3,725 | -35 | -0.9% | 199,900 |
| 2016/10/14 | 3,775 | 3,790 | 3,725 | 3,760 | -15 | -0.4% | 322,000 |
| 2016/10/13 | 3,640 | 3,780 | 3,635 | 3,775 | +135 | +3.7% | 411,400 |
| 2016/10/12 | 3,645 | 3,685 | 3,635 | 3,640 | -50 | -1.4% | 266,300 |
| 2016/10/11 | 3,655 | 3,695 | 3,645 | 3,690 | +55 | +1.5% | 244,400 |
| 2016/10/07 | 3,665 | 3,670 | 3,625 | 3,635 | -55 | -1.5% | 227,100 |
| 2016/10/06 | 3,670 | 3,700 | 3,645 | 3,690 | +25 | +0.7% | 331,400 |
| 2016/10/05 | 3,695 | 3,695 | 3,655 | 3,665 | -25 | -0.7% | 261,700 |
| 2016/10/04 | 3,680 | 3,690 | 3,640 | 3,690 | ±0 | ±0% | 243,000 |
| 2016/10/03 | 3,600 | 3,700 | 3,585 | 3,690 | +110 | +3.1% | 388,300 |
| 2016/09/30 | 3,580 | 3,620 | 3,560 | 3,580 | -45 | -1.2% | 276,600 |
| 2016/09/29 | 3,700 | 3,710 | 3,610 | 3,625 | -30 | -0.8% | 397,500 |
| 2016/09/28 | 3,590 | 3,655 | 3,580 | 3,655 | +80 | +2.2% | 379,300 |
| 2016/09/27 | 3,475 | 3,575 | 3,450 | 3,575 | +70 | +2% | 316,700 |
| 2016/09/26 | 3,515 | 3,530 | 3,500 | 3,505 | -10 | -0.3% | 211,400 |
| 2016/09/23 | 3,485 | 3,530 | 3,470 | 3,515 | +55 | +1.6% | 354,400 |
| 2016/09/21 | 3,405 | 3,460 | 3,385 | 3,460 | +75 | +2.2% | 404,200 |
| 2016/09/20 | 3,325 | 3,390 | 3,305 | 3,385 | +60 | +1.8% | 389,500 |
| 2016/09/16 | 3,305 | 3,325 | 3,285 | 3,325 | +35 | +1.1% | 263,400 |
1951～
2000
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
