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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,275 | 3,310 | 3,255 | 3,290 | +20 | +0.6% | 262,500 |
| 2016/09/14 | 3,265 | 3,285 | 3,240 | 3,270 | +5 | +0.2% | 225,200 |
| 2016/09/13 | 3,245 | 3,270 | 3,220 | 3,265 | +65 | +2% | 259,500 |
| 2016/09/12 | 3,150 | 3,215 | 3,135 | 3,200 | +20 | +0.6% | 249,100 |
| 2016/09/09 | 3,230 | 3,265 | 3,175 | 3,180 | -65 | -2% | 354,300 |
| 2016/09/08 | 3,340 | 3,345 | 3,235 | 3,245 | -75 | -2.3% | 445,500 |
| 2016/09/07 | 3,260 | 3,355 | 3,255 | 3,320 | +75 | +2.3% | 632,400 |
| 2016/09/06 | 3,120 | 3,250 | 3,115 | 3,245 | +120 | +3.8% | 516,100 |
| 2016/09/05 | 3,140 | 3,150 | 3,080 | 3,125 | ±0 | ±0% | 397,200 |
| 2016/09/02 | 3,285 | 3,310 | 3,120 | 3,125 | -20 | -0.6% | 1,142,800 |
| 2016/09/01 | 3,120 | 3,160 | 3,100 | 3,145 | +35 | +1.1% | 366,700 |
| 2016/08/31 | 3,095 | 3,110 | 3,050 | 3,110 | +10 | +0.3% | 304,700 |
| 2016/08/30 | 3,115 | 3,120 | 3,060 | 3,100 | -30 | -1% | 186,100 |
| 2016/08/29 | 3,175 | 3,190 | 3,110 | 3,130 | -40 | -1.3% | 258,000 |
| 2016/08/26 | 3,175 | 3,205 | 3,140 | 3,170 | -30 | -0.9% | 225,600 |
| 2016/08/25 | 3,255 | 3,255 | 3,170 | 3,200 | -55 | -1.7% | 288,400 |
| 2016/08/24 | 3,250 | 3,295 | 3,210 | 3,255 | +10 | +0.3% | 212,700 |
| 2016/08/23 | 3,170 | 3,270 | 3,160 | 3,245 | +75 | +2.4% | 376,000 |
| 2016/08/22 | 3,180 | 3,205 | 3,130 | 3,170 | +10 | +0.3% | 293,600 |
| 2016/08/19 | 3,215 | 3,225 | 3,085 | 3,160 | -75 | -2.3% | 496,000 |
| 2016/08/18 | 3,330 | 3,385 | 3,225 | 3,235 | -80 | -2.4% | 322,300 |
| 2016/08/17 | 3,355 | 3,365 | 3,300 | 3,315 | -65 | -1.9% | 274,200 |
| 2016/08/16 | 3,480 | 3,480 | 3,320 | 3,380 | -130 | -3.7% | 426,500 |
| 2016/08/15 | 3,470 | 3,585 | 3,435 | 3,510 | +55 | +1.6% | 337,800 |
| 2016/08/12 | 3,475 | 3,480 | 3,385 | 3,455 | +15 | +0.4% | 355,600 |
| 2016/08/10 | 3,420 | 3,450 | 3,370 | 3,440 | ±0 | ±0% | 265,300 |
| 2016/08/09 | 3,385 | 3,450 | 3,365 | 3,440 | +100 | +3% | 375,400 |
| 2016/08/08 | 3,440 | 3,445 | 3,290 | 3,340 | -95 | -2.8% | 492,700 |
| 2016/08/05 | 3,440 | 3,540 | 3,405 | 3,435 | -5 | -0.1% | 283,600 |
| 2016/08/04 | 3,545 | 3,545 | 3,390 | 3,440 | -125 | -3.5% | 437,900 |
| 2016/08/03 | 3,660 | 3,670 | 3,550 | 3,565 | -145 | -3.9% | 307,300 |
| 2016/08/02 | 3,720 | 3,745 | 3,695 | 3,710 | -30 | -0.8% | 198,800 |
| 2016/08/01 | 3,715 | 3,795 | 3,705 | 3,740 | -55 | -1.4% | 313,600 |
| 2016/07/29 | 3,835 | 3,845 | 3,715 | 3,795 | +30 | +0.8% | 311,100 |
| 2016/07/28 | 3,780 | 3,800 | 3,745 | 3,765 | -35 | -0.9% | 233,200 |
| 2016/07/27 | 3,870 | 3,875 | 3,790 | 3,800 | -40 | -1% | 221,300 |
| 2016/07/26 | 3,820 | 3,880 | 3,815 | 3,840 | ±0 | ±0% | 206,100 |
| 2016/07/25 | 3,930 | 3,930 | 3,835 | 3,840 | -85 | -2.2% | 300,300 |
| 2016/07/22 | 3,885 | 3,945 | 3,865 | 3,925 | +5 | +0.1% | 264,500 |
| 2016/07/21 | 3,965 | 3,965 | 3,875 | 3,920 | -15 | -0.4% | 347,300 |
| 2016/07/20 | 3,880 | 3,935 | 3,840 | 3,935 | +35 | +0.9% | 297,300 |
| 2016/07/19 | 3,860 | 3,905 | 3,800 | 3,900 | +55 | +1.4% | 323,400 |
| 2016/07/15 | 4,000 | 4,015 | 3,840 | 3,845 | -135 | -3.4% | 411,800 |
| 2016/07/14 | 3,865 | 4,015 | 3,805 | 3,980 | +75 | +1.9% | 417,600 |
| 2016/07/13 | 3,955 | 3,965 | 3,860 | 3,905 | -45 | -1.1% | 367,500 |
| 2016/07/12 | 4,010 | 4,010 | 3,950 | 3,950 | -35 | -0.9% | 277,100 |
| 2016/07/11 | 3,995 | 4,015 | 3,935 | 3,985 | +55 | +1.4% | 280,900 |
| 2016/07/08 | 4,010 | 4,040 | 3,930 | 3,930 | -80 | -2% | 306,700 |
| 2016/07/07 | 4,050 | 4,070 | 4,005 | 4,010 | -35 | -0.9% | 203,500 |
| 2016/07/06 | 3,975 | 4,045 | 3,960 | 4,045 | +5 | +0.1% | 399,500 |
2001～
2050
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
