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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 4,060 | 4,060 | 3,995 | 4,040 | -5 | -0.1% | 220,400 |
| 2016/07/04 | 3,985 | 4,055 | 3,970 | 4,045 | +55 | +1.4% | 302,900 |
| 2016/07/01 | 3,980 | 4,035 | 3,945 | 3,990 | +35 | +0.9% | 383,100 |
| 2016/06/30 | 4,000 | 4,000 | 3,935 | 3,955 | ±0 | ±0% | 357,500 |
| 2016/06/29 | 3,995 | 3,995 | 3,915 | 3,955 | ±0 | ±0% | 304,600 |
| 2016/06/28 | 3,870 | 4,025 | 3,865 | 3,955 | +60 | +1.5% | 589,100 |
| 2016/06/27 | 3,760 | 3,935 | 3,735 | 3,895 | +175 | +4.7% | 563,100 |
| 2016/06/24 | 3,885 | 3,885 | 3,635 | 3,720 | -155 | -4% | 538,300 |
| 2016/06/23 | 3,885 | 3,890 | 3,830 | 3,875 | -25 | -0.6% | 281,400 |
| 2016/06/22 | 3,895 | 3,920 | 3,835 | 3,900 | +10 | +0.3% | 309,700 |
| 2016/06/21 | 3,745 | 3,890 | 3,725 | 3,890 | +155 | +4.1% | 402,500 |
| 2016/06/20 | 3,725 | 3,780 | 3,715 | 3,735 | +40 | +1.1% | 339,500 |
| 2016/06/17 | 3,800 | 3,830 | 3,695 | 3,695 | -65 | -1.7% | 560,200 |
| 2016/06/16 | 3,850 | 3,885 | 3,760 | 3,760 | -75 | -2% | 360,500 |
| 2016/06/15 | 3,815 | 3,860 | 3,755 | 3,835 | +10 | +0.3% | 367,900 |
| 2016/06/14 | 3,850 | 3,910 | 3,815 | 3,825 | -45 | -1.2% | 354,600 |
| 2016/06/13 | 3,885 | 3,925 | 3,845 | 3,870 | -60 | -1.5% | 331,400 |
| 2016/06/10 | 3,945 | 3,955 | 3,890 | 3,930 | -25 | -0.6% | 356,000 |
| 2016/06/09 | 3,950 | 3,975 | 3,900 | 3,955 | +10 | +0.3% | 334,000 |
| 2016/06/08 | 3,900 | 3,945 | 3,900 | 3,945 | +75 | +1.9% | 391,600 |
| 2016/06/07 | 3,880 | 3,890 | 3,845 | 3,870 | -10 | -0.3% | 304,700 |
| 2016/06/06 | 3,825 | 3,890 | 3,805 | 3,880 | +10 | +0.3% | 401,100 |
| 2016/06/03 | 3,735 | 3,870 | 3,720 | 3,870 | +105 | +2.8% | 432,400 |
| 2016/06/02 | 3,785 | 3,795 | 3,720 | 3,765 | -20 | -0.5% | 465,700 |
| 2016/06/01 | 3,840 | 3,875 | 3,760 | 3,785 | +55 | +1.5% | 741,800 |
| 2016/05/31 | 3,710 | 3,750 | 3,660 | 3,730 | +35 | +0.9% | 380,200 |
| 2016/05/30 | 3,665 | 3,710 | 3,640 | 3,695 | +55 | +1.5% | 279,700 |
| 2016/05/27 | 3,610 | 3,665 | 3,605 | 3,640 | +15 | +0.4% | 202,500 |
| 2016/05/26 | 3,635 | 3,660 | 3,605 | 3,625 | +20 | +0.6% | 230,800 |
| 2016/05/25 | 3,655 | 3,670 | 3,605 | 3,605 | -10 | -0.3% | 233,600 |
| 2016/05/24 | 3,635 | 3,665 | 3,615 | 3,615 | -20 | -0.6% | 181,800 |
| 2016/05/23 | 3,685 | 3,685 | 3,625 | 3,635 | -50 | -1.4% | 189,400 |
| 2016/05/20 | 3,615 | 3,690 | 3,610 | 3,685 | +50 | +1.4% | 297,700 |
| 2016/05/19 | 3,645 | 3,655 | 3,605 | 3,635 | +5 | +0.1% | 240,000 |
| 2016/05/18 | 3,630 | 3,670 | 3,605 | 3,630 | +5 | +0.1% | 333,700 |
| 2016/05/17 | 3,555 | 3,630 | 3,520 | 3,625 | +85 | +2.4% | 402,200 |
| 2016/05/16 | 3,510 | 3,580 | 3,505 | 3,540 | +15 | +0.4% | 269,600 |
| 2016/05/13 | 3,540 | 3,560 | 3,515 | 3,525 | -5 | -0.1% | 215,300 |
| 2016/05/12 | 3,460 | 3,540 | 3,450 | 3,530 | +35 | +1% | 239,100 |
| 2016/05/11 | 3,570 | 3,580 | 3,475 | 3,495 | -40 | -1.1% | 313,900 |
| 2016/05/10 | 3,450 | 3,545 | 3,450 | 3,535 | +110 | +3.2% | 547,100 |
| 2016/05/09 | 3,395 | 3,440 | 3,375 | 3,425 | +45 | +1.3% | 214,900 |
| 2016/05/06 | 3,325 | 3,395 | 3,315 | 3,380 | +30 | +0.9% | 459,400 |
| 2016/05/02 | 3,285 | 3,360 | 3,280 | 3,350 | -10 | -0.3% | 371,600 |
| 2016/04/28 | 3,485 | 3,490 | 3,360 | 3,360 | -100 | -2.9% | 408,900 |
| 2016/04/27 | 3,445 | 3,515 | 3,440 | 3,460 | +15 | +0.4% | 556,600 |
| 2016/04/26 | 3,430 | 3,460 | 3,415 | 3,445 | -20 | -0.6% | 544,300 |
| 2016/04/25 | 3,470 | 3,490 | 3,435 | 3,465 | -30 | -0.9% | 688,900 |
| 2016/04/22 | 3,480 | 3,495 | 3,445 | 3,495 | -5 | -0.1% | 518,100 |
| 2016/04/21 | 3,560 | 3,570 | 3,495 | 3,500 | -15 | -0.4% | 450,500 |
2051～
2100
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
