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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/09/06 | 1,350 | 1,374 | 1,345 | 1,371 | +31 | +2.3% | 427,600 |
| 2010/09/03 | 1,381 | 1,382 | 1,335 | 1,340 | -55 | -3.9% | 1,070,400 |
| 2010/09/02 | 1,409 | 1,410 | 1,382 | 1,395 | +5 | +0.4% | 217,800 |
| 2010/09/01 | 1,377 | 1,390 | 1,370 | 1,390 | +14 | +1% | 565,400 |
| 2010/08/31 | 1,404 | 1,405 | 1,373 | 1,376 | -53 | -3.7% | 379,800 |
| 2010/08/30 | 1,421 | 1,437 | 1,412 | 1,429 | +15 | +1.1% | 194,400 |
| 2010/08/27 | 1,397 | 1,419 | 1,392 | 1,414 | +16 | +1.1% | 274,400 |
| 2010/08/26 | 1,415 | 1,415 | 1,389 | 1,398 | -6 | -0.4% | 350,800 |
| 2010/08/25 | 1,406 | 1,412 | 1,396 | 1,404 | ±0 | ±0% | 214,300 |
| 2010/08/24 | 1,414 | 1,414 | 1,400 | 1,404 | -12 | -0.8% | 149,000 |
| 2010/08/23 | 1,394 | 1,419 | 1,393 | 1,416 | +14 | +1% | 188,500 |
| 2010/08/20 | 1,412 | 1,417 | 1,395 | 1,402 | -28 | -2% | 238,100 |
| 2010/08/19 | 1,417 | 1,433 | 1,415 | 1,430 | +16 | +1.1% | 309,000 |
| 2010/08/18 | 1,414 | 1,417 | 1,404 | 1,414 | +3 | +0.2% | 211,700 |
| 2010/08/17 | 1,399 | 1,411 | 1,396 | 1,411 | +6 | +0.4% | 153,400 |
| 2010/08/16 | 1,390 | 1,406 | 1,385 | 1,405 | +13 | +0.9% | 121,000 |
| 2010/08/13 | 1,385 | 1,398 | 1,379 | 1,392 | +3 | +0.2% | 137,500 |
| 2010/08/12 | 1,368 | 1,389 | 1,362 | 1,389 | +9 | +0.7% | 154,800 |
| 2010/08/11 | 1,384 | 1,390 | 1,374 | 1,380 | -18 | -1.3% | 110,800 |
| 2010/08/10 | 1,412 | 1,414 | 1,391 | 1,398 | -15 | -1.1% | 140,700 |
| 2010/08/09 | 1,409 | 1,414 | 1,404 | 1,413 | +3 | +0.2% | 142,000 |
| 2010/08/06 | 1,400 | 1,410 | 1,394 | 1,410 | +10 | +0.7% | 209,900 |
| 2010/08/05 | 1,395 | 1,403 | 1,391 | 1,400 | +21 | +1.5% | 235,300 |
| 2010/08/04 | 1,381 | 1,384 | 1,355 | 1,379 | +3 | +0.2% | 290,300 |
| 2010/08/03 | 1,373 | 1,379 | 1,357 | 1,376 | +32 | +2.4% | 178,300 |
| 2010/08/02 | 1,357 | 1,362 | 1,340 | 1,344 | -15 | -1.1% | 226,700 |
| 2010/07/30 | 1,395 | 1,395 | 1,359 | 1,359 | -37 | -2.7% | 224,600 |
| 2010/07/29 | 1,393 | 1,400 | 1,388 | 1,396 | -3 | -0.2% | 126,800 |
| 2010/07/28 | 1,406 | 1,406 | 1,394 | 1,399 | -3 | -0.2% | 194,500 |
| 2010/07/27 | 1,396 | 1,403 | 1,384 | 1,402 | +6 | +0.4% | 183,300 |
| 2010/07/26 | 1,396 | 1,409 | 1,392 | 1,396 | +13 | +0.9% | 320,500 |
| 2010/07/23 | 1,379 | 1,383 | 1,370 | 1,383 | +21 | +1.5% | 282,000 |
| 2010/07/22 | 1,370 | 1,374 | 1,355 | 1,362 | -7 | -0.5% | 265,700 |
| 2010/07/21 | 1,354 | 1,374 | 1,348 | 1,369 | +45 | +3.4% | 511,800 |
| 2010/07/20 | 1,317 | 1,343 | 1,302 | 1,324 | +5 | +0.4% | 318,100 |
| 2010/07/16 | 1,317 | 1,322 | 1,306 | 1,319 | +2 | +0.2% | 222,100 |
| 2010/07/15 | 1,327 | 1,327 | 1,311 | 1,317 | -16 | -1.2% | 83,900 |
| 2010/07/14 | 1,336 | 1,340 | 1,321 | 1,333 | +10 | +0.8% | 95,500 |
| 2010/07/13 | 1,337 | 1,339 | 1,318 | 1,323 | -13 | -1% | 117,000 |
| 2010/07/12 | 1,350 | 1,354 | 1,336 | 1,336 | -13 | -1% | 148,300 |
| 2010/07/09 | 1,358 | 1,359 | 1,336 | 1,349 | -10 | -0.7% | 128,200 |
3351～
3400
件表示中 / 3467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 | 375,100円 | +4.3% | +19.0% | 1.12% | 31.52倍 | 1.83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 | 183,200円 | +1.6% | +244.3% | 2.73% | 47.67倍 | 0.70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 | 357,500円 | +31.7% | +94.1% | 1.45% | 14.66倍 | 2.33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 | 324,400円 | +4.2% | +7.8% | 2.77% | 14.82倍 | 1.02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 | 288,700円 | +6.8% | +4.3% | 1.66% | 21.03倍 | 0.96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
