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 |
|---|---|---|---|---|---|---|---|
| 2016/08/17 | 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 |
| 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 |
2151～
2200
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 | 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
