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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,726 | 4,755 | 4,707 | 4,738 | +8 | +0.2% | 237,000 |
| 2023/10/25 | 4,744 | 4,788 | 4,717 | 4,730 | +10 | +0.2% | 207,900 |
| 2023/10/24 | 4,777 | 4,791 | 4,664 | 4,720 | -91 | -1.9% | 269,700 |
| 2023/10/23 | 4,865 | 4,875 | 4,785 | 4,811 | -28 | -0.6% | 171,700 |
| 2023/10/20 | 4,828 | 4,868 | 4,808 | 4,839 | -21 | -0.4% | 170,900 |
| 2023/10/19 | 4,766 | 4,914 | 4,760 | 4,860 | +75 | +1.6% | 488,700 |
| 2023/10/18 | 4,754 | 4,794 | 4,685 | 4,785 | +47 | +1% | 210,800 |
| 2023/10/17 | 4,721 | 4,813 | 4,685 | 4,738 | +46 | +1% | 303,600 |
| 2023/10/16 | 4,699 | 4,736 | 4,622 | 4,692 | +110 | +2.4% | 442,900 |
| 2023/10/13 | 4,606 | 4,628 | 4,567 | 4,582 | -71 | -1.5% | 260,500 |
| 2023/10/12 | 4,710 | 4,711 | 4,576 | 4,653 | -89 | -1.9% | 396,800 |
| 2023/10/11 | 4,785 | 4,792 | 4,721 | 4,742 | -56 | -1.2% | 228,300 |
| 2023/10/10 | 4,849 | 4,875 | 4,774 | 4,798 | -12 | -0.2% | 244,400 |
| 2023/10/06 | 4,736 | 4,835 | 4,730 | 4,810 | +63 | +1.3% | 285,800 |
| 2023/10/05 | 4,730 | 4,759 | 4,672 | 4,747 | +25 | +0.5% | 245,700 |
| 2023/10/04 | 4,700 | 4,774 | 4,680 | 4,722 | -28 | -0.6% | 270,700 |
| 2023/10/03 | 4,811 | 4,820 | 4,745 | 4,750 | -52 | -1.1% | 170,300 |
| 2023/10/02 | 4,832 | 4,889 | 4,793 | 4,802 | -7 | -0.1% | 300,700 |
| 2023/09/29 | 4,840 | 4,864 | 4,789 | 4,809 | +27 | +0.6% | 225,200 |
| 2023/09/28 | 4,830 | 4,834 | 4,718 | 4,782 | -73 | -1.5% | 279,100 |
| 2023/09/27 | 4,815 | 4,857 | 4,773 | 4,855 | +22 | +0.5% | 249,500 |
| 2023/09/26 | 4,845 | 4,879 | 4,823 | 4,833 | -44 | -0.9% | 204,200 |
| 2023/09/25 | 4,856 | 4,916 | 4,850 | 4,877 | +12 | +0.2% | 205,300 |
| 2023/09/22 | 4,861 | 4,901 | 4,849 | 4,865 | -61 | -1.2% | 292,000 |
| 2023/09/21 | 4,978 | 4,997 | 4,901 | 4,926 | -31 | -0.6% | 277,900 |
| 2023/09/20 | 4,873 | 4,981 | 4,869 | 4,957 | +51 | +1% | 347,400 |
| 2023/09/19 | 4,926 | 4,952 | 4,832 | 4,906 | -47 | -0.9% | 432,500 |
| 2023/09/15 | 4,980 | 5,063 | 4,931 | 4,953 | -43 | -0.9% | 685,800 |
| 2023/09/14 | 4,989 | 5,014 | 4,921 | 4,996 | +53 | +1.1% | 557,300 |
| 2023/09/13 | 4,889 | 4,997 | 4,880 | 4,943 | +70 | +1.4% | 764,000 |
| 2023/09/12 | 4,756 | 4,873 | 4,732 | 4,873 | +118 | +2.5% | 471,700 |
| 2023/09/11 | 4,787 | 4,797 | 4,718 | 4,755 | -36 | -0.8% | 290,500 |
| 2023/09/08 | 4,790 | 4,843 | 4,730 | 4,791 | +9 | +0.2% | 405,300 |
| 2023/09/07 | 4,700 | 4,805 | 4,685 | 4,782 | +63 | +1.3% | 476,300 |
| 2023/09/06 | 4,800 | 4,881 | 4,713 | 4,719 | -103 | -2.1% | 748,900 |
| 2023/09/05 | 4,865 | 4,878 | 4,751 | 4,822 | -78 | -1.6% | 1,114,200 |
| 2023/09/04 | 4,900 | 4,960 | 4,811 | 4,900 | +536 | +12.3% | 3,110,700 |
| 2023/09/01 | 4,280 | 4,370 | 4,267 | 4,364 | +55 | +1.3% | 576,000 |
| 2023/08/31 | 4,250 | 4,322 | 4,242 | 4,309 | +56 | +1.3% | 353,200 |
| 2023/08/30 | 4,374 | 4,374 | 4,244 | 4,253 | -97 | -2.2% | 407,300 |
| 2023/08/29 | 4,315 | 4,383 | 4,290 | 4,350 | +43 | +1% | 438,400 |
| 2023/08/28 | 4,309 | 4,322 | 4,288 | 4,307 | +39 | +0.9% | 263,100 |
| 2023/08/25 | 4,235 | 4,327 | 4,225 | 4,268 | +8 | +0.2% | 350,900 |
| 2023/08/24 | 4,280 | 4,280 | 4,244 | 4,260 | -25 | -0.6% | 195,000 |
| 2023/08/23 | 4,293 | 4,299 | 4,255 | 4,285 | -10 | -0.2% | 187,100 |
| 2023/08/22 | 4,272 | 4,299 | 4,247 | 4,295 | +50 | +1.2% | 269,000 |
| 2023/08/21 | 4,203 | 4,281 | 4,186 | 4,245 | +42 | +1% | 303,000 |
| 2023/08/18 | 4,217 | 4,243 | 4,177 | 4,203 | -23 | -0.5% | 233,300 |
| 2023/08/17 | 4,320 | 4,320 | 4,215 | 4,226 | -94 | -2.2% | 354,100 |
| 2023/08/16 | 4,275 | 4,323 | 4,251 | 4,320 | +2 | ±0% | 358,200 |
351～
400
件表示中 / 3673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 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48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 |
| 寿スピリッツ | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65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 |
| グリコ | 455,200円 | +11.7% | +46.1% | 2.09% | 24.15倍 | 1.07倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92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 |
| カゴメ | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
