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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,809 | 1,809 | 1,803 | 1,804 | +1 | +0.1% | 6,800 |
| 2022/11/10 | 1,805 | 1,809 | 1,802 | 1,803 | -5 | -0.3% | 5,600 |
| 2022/11/09 | 1,803 | 1,810 | 1,801 | 1,808 | +1 | +0.1% | 7,500 |
| 2022/11/08 | 1,802 | 1,809 | 1,802 | 1,807 | +4 | +0.2% | 9,200 |
| 2022/11/07 | 1,805 | 1,807 | 1,802 | 1,803 | +1 | +0.1% | 5,500 |
| 2022/11/04 | 1,810 | 1,810 | 1,802 | 1,802 | -5 | -0.3% | 8,400 |
| 2022/11/02 | 1,804 | 1,807 | 1,801 | 1,807 | +2 | +0.1% | 10,300 |
| 2022/11/01 | 1,800 | 1,809 | 1,800 | 1,805 | -8 | -0.4% | 29,700 |
| 2022/10/31 | 1,812 | 1,814 | 1,810 | 1,813 | -4 | -0.2% | 6,700 |
| 2022/10/28 | 1,810 | 1,820 | 1,801 | 1,817 | -18 | -1% | 22,800 |
| 2022/10/27 | 1,813 | 1,849 | 1,813 | 1,835 | +2 | +0.1% | 29,200 |
| 2022/10/26 | 1,823 | 1,840 | 1,823 | 1,833 | +10 | +0.5% | 12,000 |
| 2022/10/25 | 1,815 | 1,825 | 1,815 | 1,823 | +9 | +0.5% | 5,500 |
| 2022/10/24 | 1,836 | 1,838 | 1,812 | 1,814 | -20 | -1.1% | 33,300 |
| 2022/10/21 | 1,827 | 1,841 | 1,827 | 1,834 | +7 | +0.4% | 15,000 |
| 2022/10/20 | 1,823 | 1,828 | 1,821 | 1,827 | +3 | +0.2% | 8,400 |
| 2022/10/19 | 1,822 | 1,826 | 1,822 | 1,824 | +3 | +0.2% | 4,000 |
| 2022/10/18 | 1,829 | 1,830 | 1,821 | 1,821 | -5 | -0.3% | 20,000 |
| 2022/10/17 | 1,831 | 1,835 | 1,826 | 1,826 | -5 | -0.3% | 16,000 |
| 2022/10/14 | 1,831 | 1,840 | 1,831 | 1,831 | +1 | +0.1% | 9,000 |
| 2022/10/13 | 1,837 | 1,843 | 1,827 | 1,830 | -9 | -0.5% | 22,600 |
| 2022/10/12 | 1,842 | 1,847 | 1,839 | 1,839 | -2 | -0.1% | 13,200 |
| 2022/10/11 | 1,842 | 1,849 | 1,841 | 1,841 | -5 | -0.3% | 7,300 |
| 2022/10/07 | 1,848 | 1,849 | 1,842 | 1,846 | +1 | +0.1% | 7,500 |
| 2022/10/06 | 1,846 | 1,859 | 1,843 | 1,845 | +2 | +0.1% | 10,800 |
| 2022/10/05 | 1,845 | 1,849 | 1,843 | 1,843 | -1 | -0.1% | 16,800 |
| 2022/10/04 | 1,846 | 1,862 | 1,843 | 1,844 | -2 | -0.1% | 24,900 |
| 2022/10/03 | 1,847 | 1,850 | 1,846 | 1,846 | -1 | -0.1% | 7,400 |
| 2022/09/30 | 1,850 | 1,858 | 1,847 | 1,847 | -3 | -0.2% | 7,100 |
| 2022/09/29 | 1,848 | 1,855 | 1,846 | 1,850 | +3 | +0.2% | 8,900 |
| 2022/09/28 | 1,850 | 1,851 | 1,847 | 1,847 | -3 | -0.2% | 9,000 |
| 2022/09/27 | 1,850 | 1,854 | 1,850 | 1,850 | ±0 | ±0% | 5,000 |
| 2022/09/26 | 1,850 | 1,852 | 1,850 | 1,850 | ±0 | ±0% | 7,300 |
| 2022/09/22 | 1,850 | 1,854 | 1,850 | 1,850 | -1 | -0.1% | 6,600 |
| 2022/09/21 | 1,853 | 1,854 | 1,850 | 1,851 | -4 | -0.2% | 7,400 |
| 2022/09/20 | 1,863 | 1,864 | 1,855 | 1,855 | -4 | -0.2% | 7,500 |
| 2022/09/16 | 1,856 | 1,860 | 1,854 | 1,859 | -1 | -0.1% | 8,000 |
| 2022/09/15 | 1,856 | 1,860 | 1,856 | 1,860 | +3 | +0.2% | 3,600 |
| 2022/09/14 | 1,859 | 1,864 | 1,855 | 1,857 | -3 | -0.2% | 6,400 |
| 2022/09/13 | 1,856 | 1,868 | 1,855 | 1,860 | +4 | +0.2% | 5,900 |
| 2022/09/12 | 1,858 | 1,870 | 1,856 | 1,856 | +1 | +0.1% | 12,500 |
| 2022/09/09 | 1,863 | 1,872 | 1,855 | 1,855 | -6 | -0.3% | 18,100 |
| 2022/09/08 | 1,862 | 1,872 | 1,860 | 1,861 | +1 | +0.1% | 5,200 |
| 2022/09/07 | 1,862 | 1,865 | 1,860 | 1,860 | -2 | -0.1% | 7,100 |
| 2022/09/06 | 1,871 | 1,871 | 1,862 | 1,862 | -9 | -0.5% | 11,400 |
| 2022/09/05 | 1,871 | 1,872 | 1,870 | 1,871 | ±0 | ±0% | 4,800 |
| 2022/09/02 | 1,872 | 1,875 | 1,871 | 1,871 | ±0 | ±0% | 6,000 |
| 2022/09/01 | 1,870 | 1,875 | 1,870 | 1,871 | -6 | -0.3% | 5,000 |
| 2022/08/31 | 1,878 | 1,878 | 1,871 | 1,877 | -1 | -0.1% | 6,100 |
| 2022/08/30 | 1,876 | 1,880 | 1,875 | 1,878 | +2 | +0.1% | 3,500 |
501～
550
件表示中 / 3587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 | 181,000円 | - | - | 3.09% | - | - |
|
- |
| ブルボン | 231,000円 | +7.3% | +26.1% | 1.60% | 14.70倍 | 0.97倍 |
|
新潟拠点の菓子大手。ビスケットの割合が６割程度。米菓、チョコも強い。中国でも菓子展開 |
| 日東富士 | 655,000円 | -0.8% | -7.2% | 4.27% | 17.54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 | 41,800円 | +3.3% | - | 0.00% | - | 1.82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 | 170,000円 | +5.0% | +19.6% | 2.71% | 31.22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 |
市場注目の銘柄
チャート関連のコラム
