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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 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 |
| 2010/07/08 | 1,350 | 1,359 | 1,346 | 1,359 | +25 | +1.9% | 172,300 |
| 2010/07/07 | 1,339 | 1,343 | 1,324 | 1,334 | -6 | -0.4% | 121,400 |
| 2010/07/06 | 1,331 | 1,340 | 1,321 | 1,340 | +13 | +1% | 166,900 |
| 2010/07/05 | 1,326 | 1,339 | 1,317 | 1,327 | +2 | +0.2% | 226,900 |
| 2010/07/02 | 1,336 | 1,339 | 1,317 | 1,325 | -14 | -1% | 203,400 |
| 2010/07/01 | 1,361 | 1,372 | 1,335 | 1,339 | -21 | -1.5% | 392,000 |
| 2010/06/30 | 1,345 | 1,362 | 1,341 | 1,360 | -4 | -0.3% | 248,600 |
| 2010/06/29 | 1,367 | 1,368 | 1,359 | 1,364 | -9 | -0.7% | 163,300 |
| 2010/06/28 | 1,385 | 1,386 | 1,368 | 1,373 | -14 | -1% | 150,400 |
| 2010/06/25 | 1,386 | 1,394 | 1,379 | 1,387 | ±0 | ±0% | 188,300 |
| 2010/06/24 | 1,381 | 1,391 | 1,378 | 1,387 | -2 | -0.1% | 121,600 |
| 2010/06/23 | 1,386 | 1,394 | 1,382 | 1,389 | -15 | -1.1% | 187,200 |
| 2010/06/22 | 1,401 | 1,405 | 1,392 | 1,404 | +3 | +0.2% | 141,300 |
| 2010/06/21 | 1,402 | 1,408 | 1,400 | 1,401 | -1 | -0.1% | 130,300 |
| 2010/06/18 | 1,402 | 1,403 | 1,395 | 1,402 | -1 | -0.1% | 145,400 |
| 2010/06/17 | 1,383 | 1,406 | 1,383 | 1,403 | +7 | +0.5% | 260,400 |
| 2010/06/16 | 1,395 | 1,396 | 1,380 | 1,396 | +8 | +0.6% | 228,900 |
| 2010/06/15 | 1,385 | 1,390 | 1,377 | 1,388 | -6 | -0.4% | 208,400 |
| 2010/06/14 | 1,388 | 1,397 | 1,383 | 1,394 | +9 | +0.6% | 275,400 |
| 2010/06/11 | 1,375 | 1,385 | 1,372 | 1,385 | +15 | +1.1% | 285,600 |
| 2010/06/10 | 1,336 | 1,389 | 1,326 | 1,370 | +46 | +3.5% | 550,000 |
| 2010/06/09 | 1,295 | 1,326 | 1,287 | 1,324 | +30 | +2.3% | 421,900 |
| 2010/06/08 | 1,287 | 1,300 | 1,278 | 1,294 | -9 | -0.7% | 295,500 |
| 2010/06/07 | 1,327 | 1,327 | 1,300 | 1,303 | -37 | -2.8% | 251,300 |
| 2010/06/04 | 1,320 | 1,346 | 1,314 | 1,340 | +20 | +1.5% | 381,200 |
| 2010/06/03 | 1,329 | 1,330 | 1,306 | 1,320 | +15 | +1.1% | 462,900 |
| 2010/06/02 | 1,304 | 1,324 | 1,301 | 1,305 | -14 | -1.1% | 342,300 |
| 2010/06/01 | 1,280 | 1,319 | 1,267 | 1,319 | +32 | +2.5% | 431,400 |
| 2010/05/31 | 1,279 | 1,295 | 1,270 | 1,287 | +7 | +0.5% | 373,300 |
| 2010/05/28 | 1,300 | 1,300 | 1,277 | 1,280 | ±0 | ±0% | 275,100 |
| 2010/05/27 | 1,275 | 1,285 | 1,265 | 1,280 | +2 | +0.2% | 257,600 |
3501～
3550
件表示中 / 3586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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32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 | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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 | 293,500円 | +2.4% | +0.3% | 3.07% | 13.62倍 | 0.87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 | 270,500円 | +6.4% | +3.1% | 2.22% | 13.90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
