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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,511 | 1,535 | 1,511 | 1,521 | -26 | -1.7% | 208,600 |
| 2012/10/26 | 1,550 | 1,557 | 1,545 | 1,547 | -9 | -0.6% | 203,100 |
| 2012/10/25 | 1,552 | 1,556 | 1,540 | 1,556 | +6 | +0.4% | 150,200 |
| 2012/10/24 | 1,540 | 1,550 | 1,536 | 1,550 | +10 | +0.6% | 129,600 |
| 2012/10/23 | 1,540 | 1,545 | 1,535 | 1,540 | +3 | +0.2% | 117,200 |
| 2012/10/22 | 1,542 | 1,547 | 1,537 | 1,537 | -11 | -0.7% | 101,200 |
| 2012/10/19 | 1,550 | 1,555 | 1,542 | 1,548 | -11 | -0.7% | 99,100 |
| 2012/10/18 | 1,559 | 1,561 | 1,548 | 1,559 | +10 | +0.6% | 109,200 |
| 2012/10/17 | 1,543 | 1,557 | 1,539 | 1,549 | +15 | +1% | 125,800 |
| 2012/10/16 | 1,535 | 1,542 | 1,524 | 1,534 | +2 | +0.1% | 122,800 |
| 2012/10/15 | 1,521 | 1,534 | 1,515 | 1,532 | +11 | +0.7% | 124,800 |
| 2012/10/12 | 1,512 | 1,531 | 1,510 | 1,521 | +9 | +0.6% | 173,000 |
| 2012/10/11 | 1,535 | 1,536 | 1,511 | 1,512 | -27 | -1.8% | 217,900 |
| 2012/10/10 | 1,563 | 1,566 | 1,539 | 1,539 | -32 | -2% | 161,000 |
| 2012/10/09 | 1,557 | 1,588 | 1,557 | 1,571 | +1 | +0.1% | 221,600 |
| 2012/10/05 | 1,550 | 1,570 | 1,550 | 1,570 | +24 | +1.6% | 267,700 |
| 2012/10/04 | 1,544 | 1,550 | 1,535 | 1,546 | +5 | +0.3% | 73,100 |
| 2012/10/03 | 1,544 | 1,554 | 1,539 | 1,541 | -8 | -0.5% | 132,600 |
| 2012/10/02 | 1,550 | 1,557 | 1,544 | 1,549 | -1 | -0.1% | 161,800 |
| 2012/10/01 | 1,542 | 1,550 | 1,533 | 1,550 | -9 | -0.6% | 150,800 |
| 2012/09/28 | 1,566 | 1,567 | 1,531 | 1,559 | -6 | -0.4% | 197,500 |
3051～
3100
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
