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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,680 | 1,681 | 1,669 | 1,677 | -4 | -0.2% | 124,500 |
| 2013/01/15 | 1,685 | 1,692 | 1,675 | 1,681 | +2 | +0.1% | 180,500 |
| 2013/01/11 | 1,680 | 1,683 | 1,664 | 1,679 | +11 | +0.7% | 292,800 |
| 2013/01/10 | 1,649 | 1,673 | 1,645 | 1,668 | +19 | +1.2% | 380,200 |
| 2013/01/09 | 1,661 | 1,667 | 1,647 | 1,649 | -13 | -0.8% | 386,300 |
| 2013/01/08 | 1,635 | 1,667 | 1,631 | 1,662 | +33 | +2% | 450,700 |
| 2013/01/07 | 1,629 | 1,634 | 1,612 | 1,629 | +14 | +0.9% | 246,200 |
| 2013/01/04 | 1,600 | 1,619 | 1,587 | 1,615 | +25 | +1.6% | 351,700 |
| 2012/12/28 | 1,591 | 1,594 | 1,578 | 1,590 | +4 | +0.3% | 229,200 |
| 2012/12/27 | 1,582 | 1,590 | 1,573 | 1,586 | +5 | +0.3% | 143,800 |
| 2012/12/26 | 1,589 | 1,590 | 1,568 | 1,581 | -5 | -0.3% | 215,900 |
| 2012/12/25 | 1,598 | 1,599 | 1,584 | 1,586 | -4 | -0.3% | 221,300 |
| 2012/12/21 | 1,584 | 1,595 | 1,583 | 1,590 | +3 | +0.2% | 259,900 |
| 2012/12/20 | 1,580 | 1,594 | 1,571 | 1,587 | +8 | +0.5% | 343,700 |
| 2012/12/19 | 1,579 | 1,582 | 1,561 | 1,579 | ±0 | ±0% | 246,400 |
| 2012/12/18 | 1,553 | 1,594 | 1,551 | 1,579 | +26 | +1.7% | 677,500 |
| 2012/12/17 | 1,554 | 1,560 | 1,543 | 1,553 | +10 | +0.6% | 313,900 |
| 2012/12/14 | 1,546 | 1,560 | 1,542 | 1,543 | -2 | -0.1% | 288,300 |
| 2012/12/13 | 1,563 | 1,563 | 1,539 | 1,545 | -17 | -1.1% | 378,700 |
| 2012/12/12 | 1,557 | 1,575 | 1,542 | 1,562 | +18 | +1.2% | 434,900 |
| 2012/12/11 | 1,526 | 1,549 | 1,526 | 1,544 | -10 | -0.6% | 303,900 |
| 2012/12/10 | 1,563 | 1,567 | 1,549 | 1,554 | -5 | -0.3% | 218,500 |
| 2012/12/07 | 1,549 | 1,570 | 1,547 | 1,559 | +20 | +1.3% | 315,900 |
| 2012/12/06 | 1,550 | 1,555 | 1,530 | 1,539 | -10 | -0.6% | 477,200 |
| 2012/12/05 | 1,546 | 1,562 | 1,543 | 1,549 | -18 | -1.1% | 294,400 |
| 2012/12/04 | 1,530 | 1,585 | 1,526 | 1,567 | +42 | +2.8% | 561,400 |
| 2012/12/03 | 1,521 | 1,529 | 1,498 | 1,525 | +4 | +0.3% | 175,900 |
| 2012/11/30 | 1,520 | 1,528 | 1,513 | 1,521 | +1 | +0.1% | 166,200 |
| 2012/11/29 | 1,508 | 1,530 | 1,506 | 1,520 | +5 | +0.3% | 208,800 |
| 2012/11/28 | 1,506 | 1,520 | 1,503 | 1,515 | +14 | +0.9% | 187,700 |
| 2012/11/27 | 1,498 | 1,507 | 1,483 | 1,501 | +10 | +0.7% | 192,900 |
| 2012/11/26 | 1,477 | 1,497 | 1,467 | 1,491 | +28 | +1.9% | 230,200 |
| 2012/11/22 | 1,473 | 1,475 | 1,458 | 1,463 | +5 | +0.3% | 172,200 |
| 2012/11/21 | 1,470 | 1,475 | 1,447 | 1,458 | -16 | -1.1% | 342,300 |
| 2012/11/20 | 1,475 | 1,478 | 1,465 | 1,474 | +4 | +0.3% | 133,800 |
| 2012/11/19 | 1,471 | 1,477 | 1,458 | 1,470 | +11 | +0.8% | 154,800 |
| 2012/11/16 | 1,450 | 1,459 | 1,433 | 1,459 | +30 | +2.1% | 327,700 |
| 2012/11/15 | 1,431 | 1,440 | 1,424 | 1,429 | -1 | -0.1% | 101,900 |
| 2012/11/14 | 1,449 | 1,450 | 1,422 | 1,430 | -6 | -0.4% | 138,500 |
| 2012/11/13 | 1,448 | 1,451 | 1,430 | 1,436 | -10 | -0.7% | 111,700 |
| 2012/11/12 | 1,453 | 1,459 | 1,440 | 1,446 | -7 | -0.5% | 112,600 |
| 2012/11/09 | 1,440 | 1,458 | 1,436 | 1,453 | +1 | +0.1% | 143,300 |
| 2012/11/08 | 1,484 | 1,485 | 1,441 | 1,452 | -32 | -2.2% | 294,500 |
| 2012/11/07 | 1,515 | 1,518 | 1,484 | 1,484 | -30 | -2% | 179,600 |
| 2012/11/06 | 1,526 | 1,528 | 1,502 | 1,514 | -12 | -0.8% | 145,900 |
| 2012/11/05 | 1,527 | 1,540 | 1,522 | 1,526 | -10 | -0.7% | 66,900 |
| 2012/11/02 | 1,530 | 1,547 | 1,525 | 1,536 | +15 | +1% | 183,700 |
| 2012/11/01 | 1,510 | 1,527 | 1,502 | 1,521 | +19 | +1.3% | 122,300 |
| 2012/10/31 | 1,516 | 1,524 | 1,501 | 1,502 | -14 | -0.9% | 169,600 |
| 2012/10/30 | 1,529 | 1,538 | 1,516 | 1,516 | -5 | -0.3% | 141,700 |
2901～
2950
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
