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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 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 |
3451～
3500
件表示中 / 3585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 | 314,200円 | +2.8% | +0.1% | 1.40% | 22.34倍 | 2.05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 |
| カゴメ | 300,600円 | +33.5% | +118.3% | 1.73% | 11.73倍 | 1.77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 |
| ハウス食Ｇ | 282,500円 | +6.8% | +4.3% | 1.70% | 19.94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 |
| 森永乳 | 296,100円 | +2.4% | +0.3% | 3.04% | 13.74倍 | 0.88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 |
| 森永菓 | 270,300円 | +6.4% | +3.1% | 2.22% | 13.89倍 | 1.71倍 |
|
菓子大手。日本初のチョコレート一貫製造開始。菓子、冷菓が主力。健康食品、海外事業を育成中 |
市場注目の銘柄
チャート関連のコラム
