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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 1,878 | 1,879 | 1,857 | 1,857 | -16 | -0.9% | 139,600 |
| 2013/02/26 | 1,870 | 1,880 | 1,853 | 1,873 | -3 | -0.2% | 208,100 |
| 2013/02/25 | 1,883 | 1,894 | 1,866 | 1,876 | +6 | +0.3% | 319,900 |
| 2013/02/22 | 1,848 | 1,871 | 1,837 | 1,870 | +18 | +1% | 284,900 |
| 2013/02/21 | 1,860 | 1,862 | 1,836 | 1,852 | -10 | -0.5% | 161,600 |
| 2013/02/20 | 1,842 | 1,865 | 1,832 | 1,862 | +26 | +1.4% | 261,700 |
| 2013/02/19 | 1,811 | 1,843 | 1,810 | 1,836 | +19 | +1% | 179,800 |
| 2013/02/18 | 1,781 | 1,817 | 1,781 | 1,817 | +38 | +2.1% | 211,800 |
| 2013/02/15 | 1,792 | 1,796 | 1,767 | 1,779 | -14 | -0.8% | 188,600 |
| 2013/02/14 | 1,780 | 1,807 | 1,769 | 1,793 | +36 | +2% | 311,900 |
| 2013/02/13 | 1,775 | 1,776 | 1,744 | 1,757 | -18 | -1% | 159,300 |
| 2013/02/12 | 1,772 | 1,790 | 1,772 | 1,775 | +12 | +0.7% | 146,800 |
| 2013/02/08 | 1,775 | 1,790 | 1,758 | 1,763 | -25 | -1.4% | 241,700 |
| 2013/02/07 | 1,790 | 1,800 | 1,781 | 1,788 | -9 | -0.5% | 212,900 |
| 2013/02/06 | 1,760 | 1,800 | 1,759 | 1,797 | +46 | +2.6% | 287,300 |
| 2013/02/05 | 1,760 | 1,773 | 1,742 | 1,751 | -14 | -0.8% | 307,500 |
| 2013/02/04 | 1,775 | 1,775 | 1,752 | 1,765 | -3 | -0.2% | 153,300 |
| 2013/02/01 | 1,778 | 1,780 | 1,756 | 1,768 | -9 | -0.5% | 180,800 |
| 2013/01/31 | 1,766 | 1,783 | 1,759 | 1,777 | +12 | +0.7% | 324,000 |
| 2013/01/30 | 1,736 | 1,768 | 1,736 | 1,765 | +30 | +1.7% | 206,300 |
| 2013/01/29 | 1,720 | 1,738 | 1,715 | 1,735 | +13 | +0.8% | 241,800 |
| 2013/01/28 | 1,740 | 1,745 | 1,722 | 1,722 | -15 | -0.9% | 166,100 |
| 2013/01/25 | 1,724 | 1,737 | 1,717 | 1,737 | +17 | +1% | 171,700 |
| 2013/01/24 | 1,720 | 1,723 | 1,704 | 1,720 | -2 | -0.1% | 203,100 |
| 2013/01/23 | 1,701 | 1,728 | 1,701 | 1,722 | +20 | +1.2% | 195,400 |
| 2013/01/22 | 1,715 | 1,725 | 1,693 | 1,702 | -13 | -0.8% | 182,800 |
| 2013/01/21 | 1,730 | 1,735 | 1,711 | 1,715 | -11 | -0.6% | 163,300 |
| 2013/01/18 | 1,711 | 1,730 | 1,711 | 1,726 | +22 | +1.3% | 203,500 |
| 2013/01/17 | 1,686 | 1,709 | 1,683 | 1,704 | +27 | +1.6% | 502,000 |
| 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 |
3001～
3050
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
