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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,330 | 4,344 | 4,288 | 4,318 | -2 | ±0% | 309,900 |
| 2023/08/14 | 4,306 | 4,325 | 4,267 | 4,320 | +8 | +0.2% | 390,700 |
| 2023/08/10 | 4,213 | 4,312 | 4,175 | 4,312 | +95 | +2.3% | 692,400 |
| 2023/08/09 | 4,229 | 4,229 | 4,166 | 4,217 | -3 | -0.1% | 270,400 |
| 2023/08/08 | 4,151 | 4,222 | 4,147 | 4,220 | +93 | +2.3% | 594,900 |
| 2023/08/07 | 4,086 | 4,135 | 4,064 | 4,127 | +23 | +0.6% | 351,300 |
| 2023/08/04 | 4,020 | 4,113 | 4,012 | 4,104 | +70 | +1.7% | 412,800 |
| 2023/08/03 | 4,116 | 4,116 | 4,003 | 4,034 | -103 | -2.5% | 449,300 |
| 2023/08/02 | 4,035 | 4,194 | 4,023 | 4,137 | +72 | +1.8% | 768,600 |
| 2023/08/01 | 4,068 | 4,078 | 4,048 | 4,065 | ±0 | ±0% | 196,200 |
| 2023/07/31 | 4,103 | 4,103 | 4,050 | 4,065 | +12 | +0.3% | 229,600 |
| 2023/07/28 | 4,014 | 4,080 | 4,002 | 4,053 | -28 | -0.7% | 311,500 |
| 2023/07/27 | 4,106 | 4,106 | 4,050 | 4,081 | -23 | -0.6% | 241,900 |
| 2023/07/26 | 4,060 | 4,105 | 4,047 | 4,104 | +29 | +0.7% | 191,000 |
| 2023/07/25 | 4,110 | 4,115 | 4,063 | 4,075 | -28 | -0.7% | 286,500 |
| 2023/07/24 | 4,085 | 4,110 | 4,073 | 4,103 | +61 | +1.5% | 485,000 |
| 2023/07/21 | 3,986 | 4,042 | 3,985 | 4,042 | +57 | +1.4% | 350,500 |
| 2023/07/20 | 4,015 | 4,034 | 3,982 | 3,985 | -14 | -0.4% | 298,100 |
| 2023/07/19 | 3,992 | 4,025 | 3,987 | 3,999 | +8 | +0.2% | 291,800 |
| 2023/07/18 | 4,009 | 4,035 | 3,986 | 3,991 | -6 | -0.2% | 384,600 |
| 2023/07/14 | 3,940 | 3,999 | 3,935 | 3,997 | +52 | +1.3% | 382,800 |
| 2023/07/13 | 3,953 | 3,966 | 3,933 | 3,945 | -33 | -0.8% | 223,500 |
| 2023/07/12 | 3,968 | 3,985 | 3,918 | 3,978 | +33 | +0.8% | 481,400 |
| 2023/07/11 | 3,884 | 3,948 | 3,880 | 3,945 | +86 | +2.2% | 556,800 |
| 2023/07/10 | 3,857 | 3,884 | 3,831 | 3,859 | +32 | +0.8% | 518,800 |
| 2023/07/07 | 3,823 | 3,860 | 3,802 | 3,827 | -16 | -0.4% | 535,200 |
| 2023/07/06 | 3,915 | 3,918 | 3,819 | 3,843 | -78 | -2% | 773,900 |
| 2023/07/05 | 4,000 | 4,008 | 3,921 | 3,921 | -99 | -2.5% | 818,000 |
| 2023/07/04 | 4,033 | 4,038 | 3,998 | 4,020 | -11 | -0.3% | 278,900 |
| 2023/07/03 | 3,980 | 4,032 | 3,980 | 4,031 | +62 | +1.6% | 493,000 |
| 2023/06/30 | 3,993 | 3,999 | 3,955 | 3,969 | -30 | -0.8% | 651,900 |
| 2023/06/29 | 4,032 | 4,036 | 3,992 | 3,999 | -29 | -0.7% | 398,100 |
| 2023/06/28 | 4,002 | 4,031 | 3,994 | 4,028 | +22 | +0.5% | 364,200 |
| 2023/06/27 | 4,052 | 4,058 | 4,000 | 4,006 | -33 | -0.8% | 322,900 |
| 2023/06/26 | 4,035 | 4,041 | 3,998 | 4,039 | +4 | +0.1% | 317,400 |
| 2023/06/23 | 4,066 | 4,078 | 4,018 | 4,035 | -31 | -0.8% | 372,600 |
| 2023/06/22 | 4,137 | 4,137 | 4,066 | 4,066 | -67 | -1.6% | 414,800 |
| 2023/06/21 | 4,064 | 4,159 | 4,064 | 4,133 | +78 | +1.9% | 717,200 |
| 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 |
401～
450
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
