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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,319 | 1,321 | 1,311 | 1,318 | -1 | -0.1% | 167,300 |
| 2011/12/12 | 1,326 | 1,331 | 1,319 | 1,319 | -18 | -1.3% | 424,800 |
| 2011/12/09 | 1,331 | 1,342 | 1,331 | 1,337 | -4 | -0.3% | 149,600 |
| 2011/12/08 | 1,338 | 1,349 | 1,334 | 1,341 | -9 | -0.7% | 99,500 |
| 2011/12/07 | 1,337 | 1,355 | 1,330 | 1,350 | +16 | +1.2% | 126,700 |
| 2011/12/06 | 1,349 | 1,359 | 1,334 | 1,334 | -22 | -1.6% | 124,900 |
| 2011/12/05 | 1,350 | 1,357 | 1,330 | 1,356 | +21 | +1.6% | 242,900 |
| 2011/12/02 | 1,331 | 1,338 | 1,321 | 1,335 | +4 | +0.3% | 179,200 |
| 2011/12/01 | 1,336 | 1,342 | 1,328 | 1,331 | -4 | -0.3% | 155,300 |
| 2011/11/30 | 1,330 | 1,338 | 1,327 | 1,335 | -2 | -0.1% | 117,500 |
| 2011/11/29 | 1,344 | 1,344 | 1,316 | 1,337 | +17 | +1.3% | 178,300 |
| 2011/11/28 | 1,341 | 1,342 | 1,320 | 1,320 | -13 | -1% | 150,900 |
| 2011/11/25 | 1,344 | 1,348 | 1,331 | 1,333 | -8 | -0.6% | 124,200 |
| 2011/11/24 | 1,337 | 1,350 | 1,333 | 1,341 | -12 | -0.9% | 124,400 |
| 2011/11/22 | 1,351 | 1,357 | 1,340 | 1,353 | -7 | -0.5% | 108,000 |
| 2011/11/21 | 1,336 | 1,360 | 1,335 | 1,360 | +19 | +1.4% | 153,500 |
| 2011/11/18 | 1,334 | 1,344 | 1,333 | 1,341 | -1 | -0.1% | 101,800 |
| 2011/11/17 | 1,336 | 1,344 | 1,323 | 1,342 | +5 | +0.4% | 181,200 |
| 2011/11/16 | 1,341 | 1,343 | 1,332 | 1,337 | ±0 | ±0% | 103,500 |
| 2011/11/15 | 1,328 | 1,345 | 1,326 | 1,337 | +15 | +1.1% | 160,600 |
| 2011/11/14 | 1,330 | 1,334 | 1,319 | 1,322 | +5 | +0.4% | 80,400 |
| 2011/11/11 | 1,320 | 1,336 | 1,310 | 1,317 | -3 | -0.2% | 98,000 |
| 2011/11/10 | 1,320 | 1,334 | 1,311 | 1,320 | -23 | -1.7% | 134,900 |
| 2011/11/09 | 1,332 | 1,347 | 1,330 | 1,343 | +19 | +1.4% | 92,500 |
| 2011/11/08 | 1,321 | 1,339 | 1,321 | 1,324 | -5 | -0.4% | 138,600 |
| 2011/11/07 | 1,331 | 1,336 | 1,325 | 1,329 | -5 | -0.4% | 78,800 |
| 2011/11/04 | 1,330 | 1,338 | 1,325 | 1,334 | -2 | -0.1% | 112,800 |
| 2011/11/02 | 1,340 | 1,340 | 1,325 | 1,336 | -6 | -0.4% | 155,200 |
| 2011/11/01 | 1,344 | 1,352 | 1,332 | 1,342 | +4 | +0.3% | 180,400 |
| 2011/10/31 | 1,353 | 1,364 | 1,335 | 1,338 | -15 | -1.1% | 246,300 |
| 2011/10/28 | 1,352 | 1,354 | 1,339 | 1,353 | +14 | +1% | 188,900 |
| 2011/10/27 | 1,351 | 1,359 | 1,320 | 1,339 | -30 | -2.2% | 369,200 |
| 2011/10/26 | 1,378 | 1,378 | 1,360 | 1,369 | -14 | -1% | 267,900 |
| 2011/10/25 | 1,395 | 1,397 | 1,380 | 1,383 | -12 | -0.9% | 181,100 |
| 2011/10/24 | 1,396 | 1,405 | 1,385 | 1,395 | ±0 | ±0% | 207,300 |
| 2011/10/21 | 1,398 | 1,400 | 1,390 | 1,395 | ±0 | ±0% | 147,600 |
| 2011/10/20 | 1,394 | 1,399 | 1,383 | 1,395 | +1 | +0.1% | 154,500 |
| 2011/10/19 | 1,381 | 1,396 | 1,376 | 1,394 | +24 | +1.8% | 161,700 |
| 2011/10/18 | 1,375 | 1,380 | 1,368 | 1,370 | -6 | -0.4% | 115,000 |
| 2011/10/17 | 1,381 | 1,383 | 1,369 | 1,376 | +7 | +0.5% | 119,900 |
| 2011/10/14 | 1,385 | 1,385 | 1,368 | 1,369 | -33 | -2.4% | 267,300 |
| 2011/10/13 | 1,413 | 1,413 | 1,400 | 1,402 | -4 | -0.3% | 91,400 |
| 2011/10/12 | 1,409 | 1,417 | 1,404 | 1,406 | -8 | -0.6% | 105,200 |
| 2011/10/11 | 1,418 | 1,425 | 1,406 | 1,414 | +9 | +0.6% | 124,000 |
| 2011/10/07 | 1,414 | 1,419 | 1,404 | 1,405 | -9 | -0.6% | 104,900 |
| 2011/10/06 | 1,407 | 1,417 | 1,405 | 1,414 | +9 | +0.6% | 122,000 |
| 2011/10/05 | 1,414 | 1,417 | 1,398 | 1,405 | -12 | -0.8% | 230,000 |
| 2011/10/04 | 1,425 | 1,425 | 1,410 | 1,417 | -12 | -0.8% | 207,500 |
| 2011/10/03 | 1,408 | 1,432 | 1,402 | 1,429 | +7 | +0.5% | 126,100 |
| 2011/09/30 | 1,428 | 1,428 | 1,417 | 1,422 | -6 | -0.4% | 271,500 |
3351～
3400
件表示中 / 3768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 | 344,400円 | +3.7% | +11.9% | 1.39% | 25.38倍 | 2.28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 |
| 不二製油 | 355,100円 | +19.2% | - | 1.46% | 18.50倍 | 1.45倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| 森永乳 | 336,600円 | +3.4% | +6.8% | 2.76% | 14.60倍 | 1.04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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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
