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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 4,012 | 4,059 | 3,975 | 4,055 | +47 | +1.2% | 794,000 |
| 2023/06/19 | 4,087 | 4,093 | 4,005 | 4,008 | -92 | -2.2% | 930,600 |
| 2023/06/16 | 4,130 | 4,162 | 4,091 | 4,100 | -39 | -0.9% | 637,400 |
| 2023/06/15 | 4,201 | 4,210 | 4,139 | 4,139 | -71 | -1.7% | 491,600 |
| 2023/06/14 | 4,228 | 4,233 | 4,192 | 4,210 | -6 | -0.1% | 268,200 |
| 2023/06/13 | 4,210 | 4,241 | 4,204 | 4,216 | +9 | +0.2% | 270,200 |
| 2023/06/12 | 4,300 | 4,310 | 4,192 | 4,207 | -51 | -1.2% | 348,600 |
| 2023/06/09 | 4,216 | 4,330 | 4,174 | 4,258 | +112 | +2.7% | 685,500 |
| 2023/06/08 | 4,224 | 4,247 | 4,137 | 4,146 | -78 | -1.8% | 344,600 |
| 2023/06/07 | 4,326 | 4,340 | 4,222 | 4,224 | -114 | -2.6% | 469,000 |
| 2023/06/06 | 4,320 | 4,345 | 4,271 | 4,338 | +4 | +0.1% | 256,400 |
| 2023/06/05 | 4,340 | 4,364 | 4,284 | 4,334 | +64 | +1.5% | 848,000 |
| 2023/06/02 | 4,330 | 4,365 | 4,235 | 4,270 | +45 | +1.1% | 878,000 |
| 2023/06/01 | 4,140 | 4,235 | 4,140 | 4,225 | +95 | +2.3% | 366,200 |
| 2023/05/31 | 4,115 | 4,185 | 4,110 | 4,130 | -20 | -0.5% | 527,200 |
| 2023/05/30 | 4,180 | 4,185 | 4,100 | 4,150 | -55 | -1.3% | 328,800 |
| 2023/05/29 | 4,150 | 4,225 | 4,125 | 4,205 | +85 | +2.1% | 344,700 |
| 2023/05/26 | 4,100 | 4,125 | 4,075 | 4,120 | +5 | +0.1% | 333,200 |
| 2023/05/25 | 4,165 | 4,170 | 4,105 | 4,115 | -50 | -1.2% | 273,100 |
| 2023/05/24 | 4,200 | 4,200 | 4,140 | 4,165 | -25 | -0.6% | 209,800 |
| 2023/05/23 | 4,235 | 4,255 | 4,180 | 4,190 | -55 | -1.3% | 238,700 |
| 2023/05/22 | 4,200 | 4,245 | 4,195 | 4,245 | +40 | +1% | 164,700 |
| 2023/05/19 | 4,235 | 4,235 | 4,175 | 4,205 | -30 | -0.7% | 241,700 |
| 2023/05/18 | 4,275 | 4,275 | 4,205 | 4,235 | -35 | -0.8% | 321,300 |
| 2023/05/17 | 4,255 | 4,275 | 4,230 | 4,270 | +20 | +0.5% | 305,600 |
| 2023/05/16 | 4,200 | 4,250 | 4,195 | 4,250 | +60 | +1.4% | 355,500 |
| 2023/05/15 | 4,180 | 4,195 | 4,155 | 4,190 | +25 | +0.6% | 277,300 |
| 2023/05/12 | 4,075 | 4,165 | 4,060 | 4,165 | +95 | +2.3% | 496,900 |
| 2023/05/11 | 4,050 | 4,090 | 4,040 | 4,070 | +10 | +0.2% | 341,600 |
| 2023/05/10 | 4,130 | 4,130 | 4,060 | 4,060 | -85 | -2.1% | 420,800 |
| 2023/05/09 | 4,125 | 4,145 | 4,095 | 4,145 | +45 | +1.1% | 410,800 |
| 2023/05/08 | 4,160 | 4,165 | 4,090 | 4,100 | -70 | -1.7% | 409,600 |
| 2023/05/02 | 4,235 | 4,235 | 4,155 | 4,170 | -60 | -1.4% | 363,000 |
| 2023/05/01 | 4,230 | 4,240 | 4,200 | 4,230 | +25 | +0.6% | 280,000 |
| 2023/04/28 | 4,215 | 4,255 | 4,195 | 4,205 | +15 | +0.4% | 426,600 |
| 2023/04/27 | 4,270 | 4,270 | 4,165 | 4,190 | -110 | -2.6% | 680,700 |
| 2023/04/26 | 4,340 | 4,350 | 4,300 | 4,300 | -65 | -1.5% | 1,130,600 |
| 2023/04/25 | 4,300 | 4,365 | 4,300 | 4,365 | +65 | +1.5% | 528,900 |
| 2023/04/24 | 4,330 | 4,340 | 4,300 | 4,300 | -30 | -0.7% | 552,400 |
| 2023/04/21 | 4,300 | 4,335 | 4,300 | 4,330 | +15 | +0.3% | 536,000 |
| 2023/04/20 | 4,295 | 4,330 | 4,295 | 4,315 | +20 | +0.5% | 270,300 |
| 2023/04/19 | 4,320 | 4,325 | 4,295 | 4,295 | -30 | -0.7% | 286,100 |
| 2023/04/18 | 4,330 | 4,350 | 4,320 | 4,325 | +20 | +0.5% | 287,300 |
| 2023/04/17 | 4,315 | 4,335 | 4,295 | 4,305 | -10 | -0.2% | 332,500 |
| 2023/04/14 | 4,310 | 4,330 | 4,305 | 4,315 | +25 | +0.6% | 374,700 |
| 2023/04/13 | 4,285 | 4,300 | 4,270 | 4,290 | +5 | +0.1% | 228,800 |
| 2023/04/12 | 4,295 | 4,315 | 4,285 | 4,285 | -5 | -0.1% | 237,500 |
| 2023/04/11 | 4,310 | 4,340 | 4,290 | 4,290 | ±0 | ±0% | 184,600 |
| 2023/04/10 | 4,310 | 4,330 | 4,280 | 4,290 | -10 | -0.2% | 203,400 |
| 2023/04/07 | 4,310 | 4,340 | 4,300 | 4,300 | -15 | -0.3% | 289,000 |
351～
400
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 | 315,500円 | +2.8% | +0.1% | 1.39% | 22.43倍 | 2.06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 | 281,600円 | +6.8% | +4.3% | 1.70% | 19.88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 | 294,100円 | +2.4% | +0.3% | 3.06% | 13.64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 | 272,600円 | +6.4% | +3.1% | 2.20% | 14.01倍 | 1.72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
