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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 4,320 | 4,361 | 4,286 | 4,287 | -33 | -0.8% | 184,100 |
| 2024/01/29 | 4,319 | 4,328 | 4,295 | 4,320 | +28 | +0.7% | 138,600 |
| 2024/01/26 | 4,320 | 4,329 | 4,270 | 4,292 | -12 | -0.3% | 199,000 |
| 2024/01/25 | 4,279 | 4,312 | 4,263 | 4,304 | +27 | +0.6% | 174,900 |
| 2024/01/24 | 4,300 | 4,328 | 4,256 | 4,277 | -37 | -0.9% | 173,700 |
| 2024/01/23 | 4,299 | 4,343 | 4,299 | 4,314 | +34 | +0.8% | 182,700 |
| 2024/01/22 | 4,235 | 4,284 | 4,228 | 4,280 | +45 | +1.1% | 209,700 |
| 2024/01/19 | 4,310 | 4,319 | 4,233 | 4,235 | -76 | -1.8% | 332,300 |
| 2024/01/18 | 4,399 | 4,399 | 4,311 | 4,311 | -90 | -2% | 302,800 |
| 2024/01/17 | 4,378 | 4,430 | 4,363 | 4,401 | +37 | +0.8% | 271,500 |
| 2024/01/16 | 4,425 | 4,431 | 4,361 | 4,364 | -56 | -1.3% | 187,400 |
| 2024/01/15 | 4,400 | 4,423 | 4,386 | 4,420 | +33 | +0.8% | 209,400 |
| 2024/01/12 | 4,401 | 4,416 | 4,381 | 4,387 | -20 | -0.5% | 204,700 |
| 2024/01/11 | 4,413 | 4,429 | 4,389 | 4,407 | +12 | +0.3% | 226,200 |
| 2024/01/10 | 4,380 | 4,413 | 4,368 | 4,395 | +37 | +0.8% | 280,000 |
| 2024/01/09 | 4,414 | 4,420 | 4,341 | 4,358 | -59 | -1.3% | 595,600 |
| 2024/01/05 | 4,441 | 4,441 | 4,363 | 4,417 | -1 | ±0% | 488,000 |
| 2024/01/04 | 4,310 | 4,419 | 4,303 | 4,418 | +136 | +3.2% | 768,300 |
| 2023/12/29 | 4,210 | 4,282 | 4,205 | 4,282 | +72 | +1.7% | 466,300 |
| 2023/12/28 | 4,161 | 4,216 | 4,152 | 4,210 | +40 | +1% | 346,300 |
| 2023/12/27 | 4,073 | 4,170 | 4,073 | 4,170 | +112 | +2.8% | 432,500 |
| 2023/12/26 | 4,060 | 4,063 | 4,019 | 4,058 | +11 | +0.3% | 295,100 |
| 2023/12/25 | 4,085 | 4,089 | 4,047 | 4,047 | -27 | -0.7% | 216,500 |
| 2023/12/22 | 4,070 | 4,100 | 4,055 | 4,074 | +8 | +0.2% | 225,000 |
| 2023/12/21 | 4,120 | 4,122 | 4,065 | 4,066 | -72 | -1.7% | 288,800 |
| 2023/12/20 | 4,181 | 4,185 | 4,114 | 4,138 | -13 | -0.3% | 277,500 |
| 2023/12/19 | 4,102 | 4,153 | 4,071 | 4,151 | +53 | +1.3% | 348,800 |
| 2023/12/18 | 4,056 | 4,098 | 4,032 | 4,098 | -2 | ±0% | 341,300 |
| 2023/12/15 | 4,190 | 4,198 | 4,096 | 4,100 | -116 | -2.8% | 493,400 |
| 2023/12/14 | 4,226 | 4,235 | 4,114 | 4,216 | +5 | +0.1% | 327,300 |
| 2023/12/13 | 4,183 | 4,218 | 4,157 | 4,211 | +34 | +0.8% | 445,200 |
| 2023/12/12 | 4,300 | 4,315 | 4,174 | 4,177 | -102 | -2.4% | 486,500 |
| 2023/12/11 | 4,256 | 4,296 | 4,240 | 4,279 | +17 | +0.4% | 305,500 |
| 2023/12/08 | 4,313 | 4,318 | 4,236 | 4,262 | -70 | -1.6% | 558,000 |
| 2023/12/07 | 4,445 | 4,445 | 4,324 | 4,332 | -104 | -2.3% | 528,800 |
| 2023/12/06 | 4,418 | 4,442 | 4,382 | 4,436 | +18 | +0.4% | 443,800 |
| 2023/12/05 | 4,432 | 4,501 | 4,375 | 4,418 | -53 | -1.2% | 675,700 |
| 2023/12/04 | 4,511 | 4,513 | 4,376 | 4,471 | -29 | -0.6% | 1,059,900 |
| 2023/12/01 | 4,565 | 4,580 | 4,471 | 4,500 | +5 | +0.1% | 1,271,100 |
| 2023/11/30 | 4,670 | 4,700 | 4,406 | 4,495 | -385 | -7.9% | 3,675,500 |
| 2023/11/29 | 4,895 | 4,925 | 4,856 | 4,880 | +18 | +0.4% | 459,500 |
| 2023/11/28 | 4,879 | 4,892 | 4,837 | 4,862 | +25 | +0.5% | 364,100 |
| 2023/11/27 | 4,869 | 4,893 | 4,811 | 4,837 | -2 | ±0% | 184,300 |
| 2023/11/24 | 4,884 | 4,890 | 4,793 | 4,839 | -31 | -0.6% | 242,900 |
| 2023/11/22 | 4,792 | 4,878 | 4,766 | 4,870 | +109 | +2.3% | 218,900 |
| 2023/11/21 | 4,830 | 4,835 | 4,734 | 4,761 | -69 | -1.4% | 209,500 |
| 2023/11/20 | 4,780 | 4,858 | 4,773 | 4,830 | +50 | +1% | 321,400 |
| 2023/11/17 | 4,734 | 4,783 | 4,703 | 4,780 | +27 | +0.6% | 179,900 |
| 2023/11/16 | 4,835 | 4,850 | 4,753 | 4,753 | -100 | -2.1% | 160,000 |
| 2023/11/15 | 4,792 | 4,863 | 4,774 | 4,853 | +70 | +1.5% | 187,500 |
201～
250
件表示中 / 3585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 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34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 | 300,600円 | +33.5% | +118.3% | 1.73% | 11.73倍 | 1.77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 | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94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 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74倍 | 0.88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 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89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
