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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 4,240 | 4,265 | 4,215 | 4,245 | +25 | +0.6% | 219,000 |
| 2017/03/28 | 4,170 | 4,220 | 4,150 | 4,220 | +85 | +2.1% | 340,800 |
| 2017/03/27 | 4,170 | 4,190 | 4,110 | 4,135 | -70 | -1.7% | 333,900 |
| 2017/03/24 | 4,145 | 4,235 | 4,145 | 4,205 | +60 | +1.4% | 518,200 |
| 2017/03/23 | 4,045 | 4,145 | 4,045 | 4,145 | +115 | +2.9% | 520,900 |
| 2017/03/22 | 4,010 | 4,075 | 4,005 | 4,030 | -45 | -1.1% | 298,900 |
| 2017/03/21 | 4,030 | 4,090 | 4,020 | 4,075 | +30 | +0.7% | 274,100 |
| 2017/03/17 | 4,050 | 4,070 | 4,030 | 4,045 | ±0 | ±0% | 359,300 |
| 2017/03/16 | 3,970 | 4,050 | 3,945 | 4,045 | +75 | +1.9% | 534,100 |
| 2017/03/15 | 3,930 | 3,975 | 3,900 | 3,970 | +30 | +0.8% | 285,600 |
| 2017/03/14 | 3,910 | 3,945 | 3,890 | 3,940 | +45 | +1.2% | 287,100 |
| 2017/03/13 | 3,910 | 3,920 | 3,880 | 3,895 | -15 | -0.4% | 198,700 |
| 2017/03/10 | 3,860 | 3,910 | 3,840 | 3,910 | +90 | +2.4% | 347,400 |
| 2017/03/09 | 3,855 | 3,855 | 3,800 | 3,820 | -30 | -0.8% | 239,900 |
| 2017/03/08 | 3,860 | 3,865 | 3,825 | 3,850 | ±0 | ±0% | 302,600 |
| 2017/03/07 | 3,820 | 3,855 | 3,820 | 3,850 | +25 | +0.7% | 217,300 |
| 2017/03/06 | 3,820 | 3,845 | 3,820 | 3,825 | -5 | -0.1% | 167,200 |
| 2017/03/03 | 3,850 | 3,850 | 3,815 | 3,830 | -5 | -0.1% | 235,200 |
| 2017/03/02 | 3,935 | 3,940 | 3,815 | 3,835 | -40 | -1% | 588,300 |
| 2017/03/01 | 3,855 | 3,895 | 3,855 | 3,875 | +35 | +0.9% | 182,100 |
| 2017/02/28 | 3,850 | 3,920 | 3,840 | 3,840 | +5 | +0.1% | 314,900 |
| 2017/02/27 | 3,790 | 3,850 | 3,780 | 3,835 | +30 | +0.8% | 204,500 |
| 2017/02/24 | 3,795 | 3,810 | 3,765 | 3,805 | +5 | +0.1% | 222,900 |
| 2017/02/23 | 3,735 | 3,800 | 3,730 | 3,800 | +65 | +1.7% | 170,300 |
| 2017/02/22 | 3,765 | 3,770 | 3,725 | 3,735 | -15 | -0.4% | 138,300 |
| 2017/02/21 | 3,720 | 3,750 | 3,710 | 3,750 | +45 | +1.2% | 140,300 |
| 2017/02/20 | 3,685 | 3,715 | 3,675 | 3,705 | ±0 | ±0% | 152,800 |
| 2017/02/17 | 3,680 | 3,710 | 3,660 | 3,705 | +20 | +0.5% | 141,600 |
| 2017/02/16 | 3,690 | 3,710 | 3,650 | 3,685 | -25 | -0.7% | 220,500 |
| 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 |
2001～
2050
件表示中 / 3715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 | 336,200円 | +3.7% | +11.9% | 1.43% | 24.77倍 | 2.23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 |
| グリコ | 467,200円 | +11.7% | +46.1% | 2.03% | 24.78倍 | 1.09倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 329,000円 | +3.4% | +6.8% | 2.83% | 14.46倍 | 1.03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 |
| 伊藤米久 | 500,000円 | +4.2% | +32.5% | 6.40% | 16.21倍 | 1.00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 |
| ハウス食Ｇ | 280,000円 | +5.6% | +4.7% | 1.71% | 20.19倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
