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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 3,692 | 3,693 | 3,637 | 3,637 | -70 | -1.9% | 404,000 |
| 2024/05/28 | 3,732 | 3,752 | 3,697 | 3,707 | -32 | -0.9% | 337,600 |
| 2024/05/27 | 3,754 | 3,756 | 3,725 | 3,739 | -1 | ±0% | 204,000 |
| 2024/05/24 | 3,743 | 3,752 | 3,723 | 3,740 | -28 | -0.7% | 217,400 |
| 2024/05/23 | 3,772 | 3,787 | 3,756 | 3,768 | +13 | +0.3% | 224,000 |
| 2024/05/22 | 3,778 | 3,797 | 3,738 | 3,755 | -18 | -0.5% | 407,600 |
| 2024/05/21 | 3,827 | 3,831 | 3,773 | 3,773 | -57 | -1.5% | 351,500 |
| 2024/05/20 | 3,845 | 3,848 | 3,806 | 3,830 | -8 | -0.2% | 273,300 |
| 2024/05/17 | 3,820 | 3,851 | 3,810 | 3,838 | +6 | +0.2% | 211,700 |
| 2024/05/16 | 3,832 | 3,842 | 3,800 | 3,832 | +18 | +0.5% | 237,000 |
| 2024/05/15 | 3,889 | 3,892 | 3,801 | 3,814 | -62 | -1.6% | 393,600 |
| 2024/05/14 | 3,812 | 3,883 | 3,808 | 3,876 | +79 | +2.1% | 497,000 |
| 2024/05/13 | 3,794 | 3,805 | 3,756 | 3,797 | -9 | -0.2% | 425,200 |
| 2024/05/10 | 3,840 | 3,851 | 3,790 | 3,806 | -55 | -1.4% | 623,400 |
| 2024/05/09 | 3,868 | 3,872 | 3,783 | 3,861 | -24 | -0.6% | 485,900 |
| 2024/05/08 | 3,938 | 3,939 | 3,880 | 3,885 | -51 | -1.3% | 385,000 |
| 2024/05/07 | 3,925 | 3,940 | 3,893 | 3,936 | +31 | +0.8% | 557,400 |
| 2024/05/02 | 3,918 | 3,943 | 3,888 | 3,905 | +10 | +0.3% | 672,400 |
| 2024/05/01 | 3,854 | 3,912 | 3,815 | 3,895 | +65 | +1.7% | 1,134,000 |
| 2024/04/30 | 3,770 | 3,830 | 3,759 | 3,830 | +141 | +3.8% | 1,454,900 |
| 2024/04/26 | 3,680 | 3,697 | 3,643 | 3,689 | -7 | -0.2% | 1,109,400 |
| 2024/04/25 | 3,715 | 3,730 | 3,696 | 3,696 | -40 | -1.1% | 1,460,700 |
| 2024/04/24 | 3,734 | 3,757 | 3,703 | 3,736 | -28 | -0.7% | 889,400 |
| 2024/04/23 | 3,732 | 3,777 | 3,706 | 3,764 | +13 | +0.3% | 710,800 |
| 2024/04/22 | 3,686 | 3,751 | 3,673 | 3,751 | +93 | +2.5% | 782,000 |
| 2024/04/19 | 3,650 | 3,673 | 3,636 | 3,658 | +4 | +0.1% | 689,600 |
| 2024/04/18 | 3,753 | 3,757 | 3,654 | 3,654 | -71 | -1.9% | 952,300 |
| 2024/04/17 | 3,736 | 3,752 | 3,705 | 3,725 | +7 | +0.2% | 483,500 |
| 2024/04/16 | 3,745 | 3,757 | 3,715 | 3,718 | -45 | -1.2% | 548,000 |
| 2024/04/15 | 3,769 | 3,770 | 3,745 | 3,763 | -25 | -0.7% | 420,200 |
| 2024/04/12 | 3,748 | 3,793 | 3,732 | 3,788 | +67 | +1.8% | 694,300 |
| 2024/04/11 | 3,725 | 3,737 | 3,691 | 3,721 | -13 | -0.3% | 466,500 |
| 2024/04/10 | 3,745 | 3,757 | 3,728 | 3,734 | +1 | ±0% | 406,200 |
| 2024/04/09 | 3,750 | 3,760 | 3,714 | 3,733 | -33 | -0.9% | 547,700 |
| 2024/04/08 | 3,722 | 3,766 | 3,718 | 3,766 | +44 | +1.2% | 587,200 |
| 2024/04/05 | 3,675 | 3,722 | 3,672 | 3,722 | +42 | +1.1% | 480,400 |
| 2024/04/04 | 3,656 | 3,692 | 3,649 | 3,680 | +14 | +0.4% | 601,500 |
| 2024/04/03 | 3,654 | 3,676 | 3,634 | 3,666 | +10 | +0.3% | 398,400 |
| 2024/04/02 | 3,724 | 3,742 | 3,656 | 3,656 | -46 | -1.2% | 683,100 |
| 2024/04/01 | 3,713 | 3,738 | 3,692 | 3,702 | -11 | -0.3% | 550,000 |
| 2024/03/29 | 3,695 | 3,729 | 3,688 | 3,713 | +15 | +0.4% | 385,000 |
| 2024/03/28 | 3,740 | 3,766 | 3,681 | 3,698 | -37 | -1% | 693,900 |
| 2024/03/27 | 3,705 | 3,735 | 3,685 | 3,735 | +38 | +1% | 551,600 |
| 2024/03/26 | 3,620 | 3,697 | 3,613 | 3,697 | +78 | +2.2% | 662,700 |
| 2024/03/25 | 3,675 | 3,679 | 3,619 | 3,619 | -50 | -1.4% | 763,000 |
| 2024/03/22 | 3,680 | 3,682 | 3,655 | 3,669 | -1 | ±0% | 443,700 |
| 2024/03/21 | 3,699 | 3,723 | 3,670 | 3,670 | -13 | -0.4% | 652,000 |
| 2024/03/19 | 3,669 | 3,691 | 3,638 | 3,683 | -30 | -0.8% | 1,058,600 |
| 2024/03/18 | 3,718 | 3,729 | 3,704 | 3,713 | ±0 | ±0% | 401,800 |
| 2024/03/15 | 3,733 | 3,741 | 3,708 | 3,713 | -28 | -0.7% | 349,900 |
251～
300
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 | 338,000円 | +3.7% | +11.9% | 1.42% | 24.90倍 | 2.24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 | 469,600円 | +11.7% | +46.1% | 2.02% | 24.91倍 | 1.10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 | 329,200円 | +3.4% | +6.8% | 2.83% | 14.47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 | 501,000円 | +4.2% | +32.5% | 6.39% | 16.24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 | 282,700円 | +5.6% | +4.7% | 1.70% | 20.38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 |
市場注目の銘柄
チャート関連のコラム
