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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 3,595 | 3,660 | 3,575 | 3,630 | +55 | +1.5% | 342,700 |
| 2016/03/25 | 3,540 | 3,585 | 3,540 | 3,575 | +35 | +1% | 240,500 |
| 2016/03/24 | 3,535 | 3,570 | 3,510 | 3,540 | -5 | -0.1% | 261,900 |
| 2016/03/23 | 3,560 | 3,595 | 3,535 | 3,545 | -15 | -0.4% | 364,300 |
| 2016/03/22 | 3,445 | 3,570 | 3,435 | 3,560 | +135 | +3.9% | 607,200 |
| 2016/03/18 | 3,405 | 3,440 | 3,350 | 3,425 | +35 | +1% | 428,500 |
| 2016/03/17 | 3,415 | 3,435 | 3,370 | 3,390 | -20 | -0.6% | 236,900 |
| 2016/03/16 | 3,365 | 3,435 | 3,360 | 3,410 | +20 | +0.6% | 231,300 |
| 2016/03/15 | 3,405 | 3,445 | 3,370 | 3,390 | -15 | -0.4% | 260,700 |
| 2016/03/14 | 3,395 | 3,415 | 3,350 | 3,405 | +75 | +2.3% | 317,500 |
| 2016/03/11 | 3,300 | 3,365 | 3,285 | 3,330 | -40 | -1.2% | 597,400 |
| 2016/03/10 | 3,375 | 3,425 | 3,345 | 3,370 | +15 | +0.4% | 434,800 |
| 2016/03/09 | 3,355 | 3,405 | 3,345 | 3,355 | -55 | -1.6% | 658,800 |
| 2016/03/08 | 3,470 | 3,495 | 3,360 | 3,410 | +10 | +0.3% | 791,600 |
| 2016/03/07 | 3,435 | 3,440 | 3,385 | 3,400 | -45 | -1.3% | 242,700 |
| 2016/03/04 | 3,450 | 3,480 | 3,380 | 3,445 | -30 | -0.9% | 430,600 |
| 2016/03/03 | 3,460 | 3,515 | 3,445 | 3,475 | -5 | -0.1% | 417,100 |
| 2016/03/02 | 3,350 | 3,490 | 3,340 | 3,480 | +245 | +7.6% | 901,800 |
| 2016/03/01 | 3,155 | 3,250 | 3,130 | 3,235 | +30 | +0.9% | 272,200 |
| 2016/02/29 | 3,305 | 3,320 | 3,195 | 3,205 | -85 | -2.6% | 252,500 |
| 2016/02/26 | 3,290 | 3,315 | 3,260 | 3,290 | +10 | +0.3% | 254,300 |
| 2016/02/25 | 3,210 | 3,280 | 3,195 | 3,280 | +105 | +3.3% | 249,700 |
| 2016/02/24 | 3,170 | 3,210 | 3,145 | 3,175 | ±0 | ±0% | 318,600 |
| 2016/02/23 | 3,280 | 3,280 | 3,150 | 3,175 | -70 | -2.2% | 407,000 |
| 2016/02/22 | 3,140 | 3,280 | 3,130 | 3,245 | +95 | +3% | 351,500 |
| 2016/02/19 | 3,190 | 3,220 | 3,110 | 3,150 | -60 | -1.9% | 277,400 |
| 2016/02/18 | 3,175 | 3,260 | 3,170 | 3,210 | +110 | +3.5% | 377,000 |
| 2016/02/17 | 3,010 | 3,145 | 3,010 | 3,100 | +95 | +3.2% | 475,000 |
| 2016/02/16 | 3,090 | 3,110 | 3,005 | 3,005 | -80 | -2.6% | 468,900 |
| 2016/02/15 | 3,050 | 3,135 | 2,997 | 3,085 | +250 | +8.8% | 514,400 |
| 2016/02/12 | 2,908 | 2,918 | 2,801 | 2,835 | -180 | -6% | 774,100 |
| 2016/02/10 | 3,085 | 3,100 | 2,961 | 3,015 | -80 | -2.6% | 484,300 |
| 2016/02/09 | 3,075 | 3,125 | 3,050 | 3,095 | -75 | -2.4% | 379,200 |
| 2016/02/08 | 3,090 | 3,195 | 3,075 | 3,170 | +10 | +0.3% | 327,300 |
| 2016/02/05 | 3,110 | 3,175 | 3,090 | 3,160 | -20 | -0.6% | 290,700 |
| 2016/02/04 | 3,250 | 3,255 | 3,170 | 3,180 | -70 | -2.2% | 281,500 |
| 2016/02/03 | 3,225 | 3,275 | 3,180 | 3,250 | -45 | -1.4% | 277,400 |
| 2016/02/02 | 3,265 | 3,310 | 3,240 | 3,295 | +5 | +0.2% | 316,000 |
| 2016/02/01 | 3,290 | 3,315 | 3,245 | 3,290 | +70 | +2.2% | 489,500 |
| 2016/01/29 | 3,135 | 3,245 | 3,070 | 3,220 | +135 | +4.4% | 524,200 |
| 2016/01/28 | 3,040 | 3,115 | 3,010 | 3,085 | +20 | +0.7% | 338,400 |
| 2016/01/27 | 3,030 | 3,080 | 3,020 | 3,065 | +71 | +2.4% | 364,500 |
| 2016/01/26 | 3,020 | 3,060 | 2,981 | 2,994 | -76 | -2.5% | 395,900 |
| 2016/01/25 | 2,996 | 3,085 | 2,959 | 3,070 | +174 | +6% | 637,700 |
| 2016/01/22 | 2,829 | 2,897 | 2,772 | 2,896 | +148 | +5.4% | 422,500 |
| 2016/01/21 | 2,822 | 2,862 | 2,745 | 2,748 | -104 | -3.6% | 383,300 |
| 2016/01/20 | 2,920 | 2,955 | 2,840 | 2,852 | -80 | -2.7% | 372,500 |
| 2016/01/19 | 3,000 | 3,015 | 2,920 | 2,932 | -73 | -2.4% | 436,400 |
| 2016/01/18 | 2,961 | 3,010 | 2,951 | 3,005 | -10 | -0.3% | 232,000 |
| 2016/01/15 | 3,020 | 3,065 | 3,000 | 3,015 | +5 | +0.2% | 248,600 |
2301～
2350
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 | 347,100円 | +3.7% | +11.9% | 1.38% | 25.58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 | 341,600円 | +19.2% | - | 1.52% | 17.80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 | 326,900円 | +3.4% | +6.8% | 2.84% | 14.18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 | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16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
