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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,330 | 1,339 | 1,326 | 1,335 | +3 | +0.2% | 127,700 |
| 2010/11/18 | 1,314 | 1,334 | 1,311 | 1,332 | +22 | +1.7% | 148,500 |
| 2010/11/17 | 1,307 | 1,311 | 1,298 | 1,310 | -3 | -0.2% | 168,100 |
| 2010/11/16 | 1,321 | 1,326 | 1,305 | 1,313 | -15 | -1.1% | 229,800 |
| 2010/11/15 | 1,339 | 1,339 | 1,325 | 1,328 | -5 | -0.4% | 160,700 |
| 2010/11/12 | 1,327 | 1,350 | 1,326 | 1,333 | +7 | +0.5% | 218,600 |
| 2010/11/11 | 1,315 | 1,327 | 1,315 | 1,326 | +6 | +0.5% | 110,400 |
| 2010/11/10 | 1,315 | 1,320 | 1,309 | 1,320 | +18 | +1.4% | 139,800 |
| 2010/11/09 | 1,312 | 1,314 | 1,301 | 1,302 | -10 | -0.8% | 114,000 |
| 2010/11/08 | 1,314 | 1,315 | 1,298 | 1,312 | +2 | +0.2% | 137,800 |
| 2010/11/05 | 1,307 | 1,316 | 1,306 | 1,310 | +17 | +1.3% | 192,000 |
| 2010/11/04 | 1,290 | 1,296 | 1,287 | 1,293 | +11 | +0.9% | 203,700 |
| 2010/11/02 | 1,287 | 1,289 | 1,277 | 1,282 | +7 | +0.5% | 163,900 |
| 2010/11/01 | 1,290 | 1,290 | 1,271 | 1,275 | -18 | -1.4% | 225,900 |
| 2010/10/29 | 1,297 | 1,301 | 1,271 | 1,293 | -3 | -0.2% | 334,000 |
| 2010/10/28 | 1,324 | 1,325 | 1,296 | 1,296 | -30 | -2.3% | 407,600 |
| 2010/10/27 | 1,328 | 1,329 | 1,305 | 1,326 | -12 | -0.9% | 510,000 |
| 2010/10/26 | 1,340 | 1,353 | 1,338 | 1,338 | -17 | -1.3% | 755,200 |
| 2010/10/25 | 1,365 | 1,370 | 1,355 | 1,355 | -3 | -0.2% | 236,800 |
| 2010/10/22 | 1,364 | 1,365 | 1,352 | 1,358 | -5 | -0.4% | 220,900 |
| 2010/10/21 | 1,356 | 1,366 | 1,352 | 1,363 | +2 | +0.1% | 248,800 |
| 2010/10/20 | 1,351 | 1,367 | 1,344 | 1,361 | -8 | -0.6% | 241,300 |
| 2010/10/19 | 1,340 | 1,373 | 1,337 | 1,369 | +23 | +1.7% | 293,400 |
| 2010/10/18 | 1,328 | 1,346 | 1,325 | 1,346 | +19 | +1.4% | 227,700 |
| 2010/10/15 | 1,333 | 1,336 | 1,321 | 1,327 | -8 | -0.6% | 258,900 |
| 2010/10/14 | 1,340 | 1,341 | 1,331 | 1,335 | -3 | -0.2% | 231,100 |
| 2010/10/13 | 1,343 | 1,346 | 1,335 | 1,338 | +3 | +0.2% | 162,500 |
| 2010/10/12 | 1,377 | 1,377 | 1,332 | 1,335 | -26 | -1.9% | 277,500 |
| 2010/10/08 | 1,383 | 1,389 | 1,361 | 1,361 | -21 | -1.5% | 268,000 |
| 2010/10/07 | 1,368 | 1,382 | 1,332 | 1,382 | +14 | +1% | 282,900 |
| 2010/10/06 | 1,361 | 1,370 | 1,351 | 1,368 | +15 | +1.1% | 256,100 |
| 2010/10/05 | 1,350 | 1,358 | 1,337 | 1,353 | +1 | +0.1% | 242,100 |
| 2010/10/04 | 1,370 | 1,370 | 1,350 | 1,352 | -17 | -1.2% | 154,900 |
| 2010/10/01 | 1,364 | 1,369 | 1,359 | 1,369 | -2 | -0.1% | 173,000 |
| 2010/09/30 | 1,370 | 1,378 | 1,364 | 1,371 | -4 | -0.3% | 206,900 |
| 2010/09/29 | 1,367 | 1,379 | 1,364 | 1,375 | +12 | +0.9% | 208,200 |
| 2010/09/28 | 1,362 | 1,367 | 1,359 | 1,363 | -3 | -0.2% | 129,800 |
| 2010/09/27 | 1,368 | 1,368 | 1,354 | 1,366 | +2 | +0.1% | 180,300 |
| 2010/09/24 | 1,340 | 1,371 | 1,332 | 1,364 | +24 | +1.8% | 319,100 |
| 2010/09/22 | 1,350 | 1,352 | 1,340 | 1,340 | -11 | -0.8% | 207,300 |
| 2010/09/21 | 1,355 | 1,359 | 1,349 | 1,351 | -1 | -0.1% | 146,400 |
| 2010/09/17 | 1,346 | 1,356 | 1,346 | 1,352 | +6 | +0.4% | 135,600 |
| 2010/09/16 | 1,371 | 1,373 | 1,345 | 1,346 | -20 | -1.5% | 194,200 |
| 2010/09/15 | 1,359 | 1,376 | 1,355 | 1,366 | +11 | +0.8% | 235,600 |
| 2010/09/14 | 1,368 | 1,375 | 1,351 | 1,355 | -3 | -0.2% | 205,900 |
| 2010/09/13 | 1,365 | 1,367 | 1,358 | 1,358 | -1 | -0.1% | 228,000 |
| 2010/09/10 | 1,365 | 1,383 | 1,358 | 1,359 | -5 | -0.4% | 354,600 |
| 2010/09/09 | 1,368 | 1,368 | 1,359 | 1,364 | -4 | -0.3% | 205,400 |
| 2010/09/08 | 1,362 | 1,368 | 1,359 | 1,368 | ±0 | ±0% | 214,200 |
| 2010/09/07 | 1,372 | 1,372 | 1,357 | 1,368 | -3 | -0.2% | 302,200 |
3301～
3350
件表示中 / 3458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 | 383,000円 | +4.3% | +19.0% | 1.10% | 32.18倍 | 1.86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 |
| コカコーラＢＪＨ | 193,200円 | +1.6% | +244.3% | 2.59% | 50.27倍 | 0.74倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| カゴメ | 381,700円 | +31.7% | +94.1% | 1.36% | 15.65倍 | 2.49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 |
| 森永乳 | 334,400円 | +4.2% | +7.8% | 2.69% | 15.27倍 | 1.05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 |
| ハウス食Ｇ | 298,600円 | +6.8% | +4.3% | 1.61% | 21.75倍 | 0.99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
