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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 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 |
2051～
2100
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 | 329,400円 | +3.4% | +6.8% | 2.82% | 14.48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 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.19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
