伊藤園 第１種 優先の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,806 | 1,810 | 1,806 | 1,806 | -5 | -0.3% | 11,600 |
| 2024/11/20 | 1,805 | 1,812 | 1,805 | 1,811 | +6 | +0.3% | 20,300 |
| 2024/11/19 | 1,805 | 1,808 | 1,805 | 1,805 | ±0 | ±0% | 25,500 |
| 2024/11/18 | 1,808 | 1,809 | 1,805 | 1,805 | -3 | -0.2% | 20,500 |
| 2024/11/15 | 1,810 | 1,812 | 1,805 | 1,808 | -5 | -0.3% | 28,500 |
| 2024/11/14 | 1,810 | 1,813 | 1,809 | 1,813 | +3 | +0.2% | 19,600 |
| 2024/11/13 | 1,814 | 1,814 | 1,810 | 1,810 | -5 | -0.3% | 13,200 |
| 2024/11/12 | 1,811 | 1,815 | 1,811 | 1,815 | +4 | +0.2% | 10,200 |
| 2024/11/11 | 1,818 | 1,818 | 1,810 | 1,811 | -7 | -0.4% | 18,100 |
| 2024/11/08 | 1,813 | 1,818 | 1,812 | 1,818 | +5 | +0.3% | 20,200 |
| 2024/11/07 | 1,816 | 1,818 | 1,811 | 1,813 | -3 | -0.2% | 25,400 |
| 2024/11/06 | 1,818 | 1,821 | 1,816 | 1,816 | -2 | -0.1% | 15,000 |
| 2024/11/05 | 1,817 | 1,820 | 1,814 | 1,818 | +2 | +0.1% | 15,400 |
| 2024/11/01 | 1,826 | 1,826 | 1,816 | 1,816 | -12 | -0.7% | 17,700 |
| 2024/10/31 | 1,814 | 1,828 | 1,814 | 1,828 | +14 | +0.8% | 17,600 |
| 2024/10/30 | 1,800 | 1,820 | 1,800 | 1,814 | -25 | -1.4% | 69,700 |
| 2024/10/29 | 1,840 | 1,885 | 1,839 | 1,839 | +3 | +0.2% | 45,900 |
| 2024/10/28 | 1,835 | 1,850 | 1,833 | 1,836 | +1 | +0.1% | 18,700 |
| 2024/10/25 | 1,844 | 1,845 | 1,832 | 1,835 | -12 | -0.6% | 25,000 |
| 2024/10/24 | 1,854 | 1,854 | 1,847 | 1,847 | -3 | -0.2% | 8,300 |
| 2024/10/23 | 1,863 | 1,863 | 1,850 | 1,850 | -13 | -0.7% | 23,100 |
| 2024/10/22 | 1,865 | 1,867 | 1,858 | 1,863 | +2 | +0.1% | 25,800 |
| 2024/10/21 | 1,864 | 1,865 | 1,859 | 1,861 | -3 | -0.2% | 12,600 |
| 2024/10/18 | 1,867 | 1,867 | 1,859 | 1,864 | +3 | +0.2% | 10,400 |
| 2024/10/17 | 1,870 | 1,870 | 1,861 | 1,861 | -2 | -0.1% | 6,000 |
| 2024/10/16 | 1,867 | 1,867 | 1,860 | 1,863 | -4 | -0.2% | 7,200 |
| 2024/10/15 | 1,868 | 1,875 | 1,855 | 1,867 | +2 | +0.1% | 37,400 |
| 2024/10/11 | 1,858 | 1,867 | 1,858 | 1,865 | +8 | +0.4% | 9,700 |
| 2024/10/10 | 1,860 | 1,861 | 1,857 | 1,857 | +2 | +0.1% | 4,800 |
| 2024/10/09 | 1,865 | 1,871 | 1,855 | 1,855 | -10 | -0.5% | 18,400 |
| 2024/10/08 | 1,884 | 1,884 | 1,865 | 1,865 | -20 | -1.1% | 10,900 |
| 2024/10/07 | 1,875 | 1,885 | 1,875 | 1,885 | +13 | +0.7% | 201,000 |
| 2024/10/04 | 1,869 | 1,875 | 1,869 | 1,872 | +7 | +0.4% | 18,000 |
| 2024/10/03 | 1,867 | 1,870 | 1,865 | 1,865 | ±0 | ±0% | 25,000 |
| 2024/10/02 | 1,863 | 1,867 | 1,859 | 1,865 | +2 | +0.1% | 8,000 |
| 2024/10/01 | 1,868 | 1,868 | 1,863 | 1,863 | -5 | -0.3% | 11,000 |
| 2024/09/30 | 1,853 | 1,868 | 1,853 | 1,868 | +3 | +0.2% | 14,100 |
| 2024/09/27 | 1,854 | 1,865 | 1,854 | 1,865 | +11 | +0.6% | 12,000 |
| 2024/09/26 | 1,853 | 1,860 | 1,852 | 1,854 | -1 | -0.1% | 10,500 |
| 2024/09/25 | 1,856 | 1,860 | 1,855 | 1,855 | -2 | -0.1% | 7,200 |
| 2024/09/24 | 1,861 | 1,862 | 1,851 | 1,857 | -2 | -0.1% | 11,200 |
| 2024/09/20 | 1,851 | 1,859 | 1,841 | 1,859 | +17 | +0.9% | 17,200 |
| 2024/09/19 | 1,844 | 1,849 | 1,835 | 1,842 | ±0 | ±0% | 11,400 |
| 2024/09/18 | 1,834 | 1,842 | 1,834 | 1,842 | +12 | +0.7% | 7,200 |
| 2024/09/17 | 1,833 | 1,840 | 1,830 | 1,830 | -3 | -0.2% | 11,200 |
| 2024/09/13 | 1,835 | 1,837 | 1,833 | 1,833 | -2 | -0.1% | 6,900 |
| 2024/09/12 | 1,845 | 1,845 | 1,835 | 1,835 | -15 | -0.8% | 16,200 |
| 2024/09/11 | 1,858 | 1,858 | 1,832 | 1,850 | -6 | -0.3% | 24,700 |
| 2024/09/10 | 1,850 | 1,857 | 1,847 | 1,856 | +8 | +0.4% | 9,400 |
| 2024/09/09 | 1,848 | 1,851 | 1,837 | 1,848 | -3 | -0.2% | 18,900 |
1～
50
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 １ Ｐ」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 １ Ｐ | 180,600円 | - | - | 3.10% | - | - |
|
- |
| 日東富士 | 654,000円 | -0.8% | -7.2% | 4.28% | 17.51倍 | 1.20倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89倍 |
|
微細藻ミドリムシを活用した食品、化粧品販売。バイオジェット燃料に意欲。傘下にキューサイ |
| フジッコ | 171,100円 | +5.0% | +19.6% | 2.69% | 31.42倍 | 0.71倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
