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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,882 | 1,882 | 1,878 | 1,882 | +2 | +0.1% | 8,900 |
| 2022/08/23 | 1,880 | 1,882 | 1,879 | 1,880 | ±0 | ±0% | 8,000 |
| 2022/08/22 | 1,882 | 1,883 | 1,880 | 1,880 | -3 | -0.2% | 15,000 |
| 2022/08/19 | 1,888 | 1,890 | 1,883 | 1,883 | -2 | -0.1% | 9,100 |
| 2022/08/18 | 1,887 | 1,889 | 1,885 | 1,885 | -2 | -0.1% | 9,500 |
| 2022/08/17 | 1,890 | 1,892 | 1,887 | 1,887 | -1 | -0.1% | 8,200 |
| 2022/08/16 | 1,897 | 1,897 | 1,886 | 1,888 | -2 | -0.1% | 4,900 |
| 2022/08/15 | 1,890 | 1,895 | 1,888 | 1,890 | +1 | +0.1% | 4,600 |
| 2022/08/12 | 1,886 | 1,890 | 1,886 | 1,889 | +1 | +0.1% | 5,300 |
| 2022/08/10 | 1,892 | 1,892 | 1,885 | 1,888 | -5 | -0.3% | 8,100 |
| 2022/08/09 | 1,896 | 1,898 | 1,893 | 1,893 | -2 | -0.1% | 2,000 |
| 2022/08/08 | 1,890 | 1,897 | 1,890 | 1,895 | +4 | +0.2% | 4,400 |
| 2022/08/05 | 1,890 | 1,898 | 1,890 | 1,891 | +1 | +0.1% | 2,400 |
| 2022/08/04 | 1,900 | 1,900 | 1,889 | 1,890 | -6 | -0.3% | 6,100 |
| 2022/08/03 | 1,890 | 1,900 | 1,890 | 1,896 | +1 | +0.1% | 3,800 |
| 2022/08/02 | 1,901 | 1,901 | 1,894 | 1,895 | -3 | -0.2% | 6,000 |
| 2022/08/01 | 1,896 | 1,900 | 1,885 | 1,898 | +5 | +0.3% | 9,900 |
| 2022/07/29 | 1,894 | 1,895 | 1,887 | 1,893 | +1 | +0.1% | 3,900 |
| 2022/07/28 | 1,885 | 1,895 | 1,885 | 1,892 | +7 | +0.4% | 3,400 |
| 2022/07/27 | 1,887 | 1,893 | 1,885 | 1,885 | -2 | -0.1% | 7,600 |
| 2022/07/26 | 1,891 | 1,895 | 1,887 | 1,887 | -4 | -0.2% | 3,700 |
| 2022/07/25 | 1,890 | 1,893 | 1,886 | 1,891 | +3 | +0.2% | 5,200 |
| 2022/07/22 | 1,890 | 1,895 | 1,888 | 1,888 | -3 | -0.2% | 3,800 |
| 2022/07/21 | 1,897 | 1,900 | 1,890 | 1,891 | -8 | -0.4% | 5,000 |
| 2022/07/20 | 1,897 | 1,900 | 1,893 | 1,899 | +2 | +0.1% | 5,700 |
| 2022/07/19 | 1,902 | 1,902 | 1,895 | 1,897 | ±0 | ±0% | 3,400 |
| 2022/07/15 | 1,888 | 1,897 | 1,885 | 1,897 | +11 | +0.6% | 3,000 |
| 2022/07/14 | 1,890 | 1,890 | 1,886 | 1,886 | -5 | -0.3% | 3,800 |
| 2022/07/13 | 1,891 | 1,900 | 1,890 | 1,891 | -8 | -0.4% | 5,300 |
| 2022/07/12 | 1,895 | 1,900 | 1,891 | 1,899 | -1 | -0.1% | 6,700 |
| 2022/07/11 | 1,892 | 1,906 | 1,892 | 1,900 | +10 | +0.5% | 8,300 |
| 2022/07/08 | 1,895 | 1,902 | 1,890 | 1,890 | -4 | -0.2% | 4,300 |
| 2022/07/07 | 1,897 | 1,900 | 1,890 | 1,894 | -4 | -0.2% | 4,500 |
| 2022/07/06 | 1,898 | 1,902 | 1,885 | 1,898 | +10 | +0.5% | 11,200 |
| 2022/07/05 | 1,889 | 1,900 | 1,885 | 1,888 | -2 | -0.1% | 6,300 |
| 2022/07/04 | 1,881 | 1,903 | 1,881 | 1,890 | +14 | +0.7% | 8,400 |
| 2022/07/01 | 1,900 | 1,900 | 1,876 | 1,876 | -15 | -0.8% | 6,300 |
| 2022/06/30 | 1,886 | 1,905 | 1,882 | 1,891 | +18 | +1% | 14,300 |
| 2022/06/29 | 1,865 | 1,887 | 1,862 | 1,873 | -7 | -0.4% | 9,800 |
| 2022/06/28 | 1,869 | 1,880 | 1,859 | 1,880 | +23 | +1.2% | 16,300 |
| 2022/06/27 | 1,870 | 1,870 | 1,849 | 1,857 | +8 | +0.4% | 9,200 |
| 2022/06/24 | 1,842 | 1,868 | 1,842 | 1,849 | +5 | +0.3% | 5,800 |
| 2022/06/23 | 1,840 | 1,865 | 1,839 | 1,844 | -6 | -0.3% | 6,400 |
| 2022/06/22 | 1,839 | 1,850 | 1,839 | 1,850 | +16 | +0.9% | 5,200 |
| 2022/06/21 | 1,835 | 1,840 | 1,831 | 1,834 | -1 | -0.1% | 7,000 |
| 2022/06/20 | 1,850 | 1,850 | 1,835 | 1,835 | -10 | -0.5% | 15,900 |
| 2022/06/17 | 1,850 | 1,859 | 1,844 | 1,845 | -6 | -0.3% | 19,400 |
| 2022/06/16 | 1,867 | 1,874 | 1,850 | 1,851 | -19 | -1% | 26,900 |
| 2022/06/15 | 1,882 | 1,886 | 1,866 | 1,870 | -5 | -0.3% | 5,800 |
| 2022/06/14 | 1,879 | 1,884 | 1,875 | 1,875 | -7 | -0.4% | 5,400 |
651～
700
件表示中 / 3684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 | 182,700円 | - | - | 3.07% | - | - |
|
- |
| 不二家 | 244,200円 | +7.3% | +2.2% | 1.23% | 34.97倍 | 1.09倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 45,500円 | - | - | 0.00% | - | 1.96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 |
| カンロ | 373,000円 | +5.7% | +0.6% | 2.49% | 16.07倍 | 3.11倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 314,000円 | -0.6% | -34.7% | 1.43% | 64.92倍 | 0.95倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
