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 |
|---|---|---|---|---|---|---|---|
| 2016/06/10 | 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 |
| 2016/04/20 | 3,450 | 3,525 | 3,425 | 3,515 | +105 | +3.1% | 582,900 |
| 2016/04/19 | 3,445 | 3,445 | 3,390 | 3,410 | +15 | +0.4% | 441,800 |
| 2016/04/18 | 3,375 | 3,420 | 3,360 | 3,395 | -50 | -1.5% | 368,400 |
| 2016/04/15 | 3,395 | 3,445 | 3,375 | 3,445 | +20 | +0.6% | 473,300 |
| 2016/04/14 | 3,400 | 3,425 | 3,360 | 3,425 | +30 | +0.9% | 671,000 |
| 2016/04/13 | 3,365 | 3,445 | 3,350 | 3,395 | +5 | +0.1% | 533,900 |
| 2016/04/12 | 3,480 | 3,480 | 3,375 | 3,390 | -110 | -3.1% | 796,600 |
| 2016/04/11 | 3,570 | 3,575 | 3,490 | 3,500 | -30 | -0.8% | 415,500 |
| 2016/04/08 | 3,465 | 3,560 | 3,455 | 3,530 | +35 | +1% | 562,600 |
| 2016/04/07 | 3,445 | 3,505 | 3,425 | 3,495 | +45 | +1.3% | 286,300 |
| 2016/04/06 | 3,410 | 3,460 | 3,390 | 3,450 | +10 | +0.3% | 346,500 |
| 2016/04/05 | 3,500 | 3,540 | 3,440 | 3,440 | -85 | -2.4% | 254,900 |
| 2016/04/04 | 3,470 | 3,555 | 3,470 | 3,525 | +75 | +2.2% | 267,900 |
| 2016/04/01 | 3,545 | 3,550 | 3,430 | 3,450 | -105 | -3% | 568,800 |
| 2016/03/31 | 3,640 | 3,670 | 3,555 | 3,555 | -90 | -2.5% | 352,400 |
| 2016/03/30 | 3,630 | 3,675 | 3,585 | 3,645 | -20 | -0.5% | 303,700 |
| 2016/03/29 | 3,665 | 3,700 | 3,640 | 3,665 | +35 | +1% | 306,400 |
2251～
2300
件表示中 / 3769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 | 346,900円 | +3.7% | +11.9% | 1.38% | 25.57倍 | 2.30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 |
| 伊藤米久 | 564,000円 | +4.2% | +32.5% | 5.67% | 18.29倍 | 1.12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 |
| 不二製油 | 342,400円 | +19.2% | - | 1.52% | 17.84倍 | 1.40倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 森永乳 | 327,000円 | +3.4% | +6.8% | 2.84% | 14.19倍 | 1.01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 |
| 寿スピリッツ | 185,900円 | +10.1% | +11.5% | 1.88% | 21.43倍 | 7.17倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
