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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,992 | 2,000 | 1,988 | 1,995 | +9 | +0.5% | 46,400 |
| 2022/03/29 | 1,988 | 1,990 | 1,978 | 1,986 | +2 | +0.1% | 26,900 |
| 2022/03/28 | 1,992 | 1,992 | 1,984 | 1,984 | ±0 | ±0% | 30,800 |
| 2022/03/25 | 1,975 | 1,988 | 1,975 | 1,984 | +11 | +0.6% | 24,700 |
| 2022/03/24 | 1,960 | 1,974 | 1,960 | 1,973 | +3 | +0.2% | 15,200 |
| 2022/03/23 | 1,953 | 1,975 | 1,952 | 1,970 | +23 | +1.2% | 20,700 |
| 2022/03/22 | 1,937 | 1,955 | 1,937 | 1,947 | +11 | +0.6% | 11,500 |
| 2022/03/18 | 1,931 | 1,936 | 1,930 | 1,936 | +5 | +0.3% | 9,000 |
| 2022/03/17 | 1,935 | 1,937 | 1,927 | 1,931 | -4 | -0.2% | 11,700 |
| 2022/03/16 | 1,924 | 1,935 | 1,923 | 1,935 | +15 | +0.8% | 16,000 |
| 2022/03/15 | 1,922 | 1,922 | 1,917 | 1,920 | -10 | -0.5% | 8,700 |
| 2022/03/14 | 1,922 | 1,930 | 1,895 | 1,930 | +8 | +0.4% | 25,400 |
| 2022/03/11 | 1,930 | 1,944 | 1,920 | 1,922 | -13 | -0.7% | 16,600 |
| 2022/03/10 | 1,925 | 1,941 | 1,922 | 1,935 | +20 | +1% | 11,200 |
| 2022/03/09 | 1,900 | 1,920 | 1,900 | 1,915 | +5 | +0.3% | 17,400 |
| 2022/03/08 | 1,970 | 1,970 | 1,900 | 1,910 | -61 | -3.1% | 27,000 |
| 2022/03/07 | 1,975 | 1,976 | 1,955 | 1,971 | -4 | -0.2% | 16,700 |
| 2022/03/04 | 1,972 | 1,978 | 1,965 | 1,975 | -2 | -0.1% | 15,300 |
| 2022/03/03 | 1,977 | 1,981 | 1,974 | 1,977 | ±0 | ±0% | 8,800 |
| 2022/03/02 | 1,976 | 1,977 | 1,967 | 1,977 | +3 | +0.2% | 10,600 |
| 2022/03/01 | 1,948 | 1,974 | 1,943 | 1,974 | +35 | +1.8% | 15,000 |
| 2022/02/28 | 1,924 | 1,941 | 1,915 | 1,939 | +38 | +2% | 24,300 |
| 2022/02/25 | 1,902 | 1,907 | 1,901 | 1,901 | ±0 | ±0% | 9,500 |
| 2022/02/24 | 1,910 | 1,920 | 1,901 | 1,901 | -14 | -0.7% | 9,300 |
| 2022/02/22 | 1,919 | 1,920 | 1,910 | 1,915 | -4 | -0.2% | 5,600 |
| 2022/02/21 | 1,926 | 1,928 | 1,919 | 1,919 | -7 | -0.4% | 7,800 |
| 2022/02/18 | 1,929 | 1,935 | 1,924 | 1,926 | -1 | -0.1% | 11,800 |
| 2022/02/17 | 1,921 | 1,927 | 1,920 | 1,927 | +7 | +0.4% | 4,000 |
| 2022/02/16 | 1,921 | 1,927 | 1,911 | 1,920 | +10 | +0.5% | 12,100 |
| 2022/02/15 | 1,918 | 1,927 | 1,910 | 1,910 | +2 | +0.1% | 10,600 |
| 2022/02/14 | 1,915 | 1,923 | 1,905 | 1,908 | -9 | -0.5% | 12,300 |
| 2022/02/10 | 1,900 | 1,923 | 1,899 | 1,917 | +32 | +1.7% | 11,600 |
| 2022/02/09 | 1,910 | 1,923 | 1,871 | 1,885 | -25 | -1.3% | 57,600 |
| 2022/02/08 | 1,920 | 1,921 | 1,910 | 1,910 | -10 | -0.5% | 9,100 |
| 2022/02/07 | 1,928 | 1,928 | 1,912 | 1,920 | +10 | +0.5% | 4,000 |
| 2022/02/04 | 1,902 | 1,913 | 1,900 | 1,910 | +8 | +0.4% | 4,800 |
| 2022/02/03 | 1,900 | 1,907 | 1,900 | 1,902 | +2 | +0.1% | 8,500 |
| 2022/02/02 | 1,896 | 1,900 | 1,893 | 1,900 | +10 | +0.5% | 7,600 |
| 2022/02/01 | 1,886 | 1,897 | 1,882 | 1,890 | +1 | +0.1% | 7,300 |
| 2022/01/31 | 1,882 | 1,890 | 1,880 | 1,889 | +12 | +0.6% | 9,000 |
| 2022/01/28 | 1,851 | 1,878 | 1,849 | 1,877 | +2 | +0.1% | 18,800 |
| 2022/01/27 | 1,909 | 1,910 | 1,814 | 1,875 | -28 | -1.5% | 84,800 |
| 2022/01/26 | 1,897 | 1,905 | 1,888 | 1,903 | +15 | +0.8% | 11,300 |
| 2022/01/25 | 1,923 | 1,924 | 1,860 | 1,888 | -36 | -1.9% | 118,500 |
| 2022/01/24 | 1,926 | 1,932 | 1,923 | 1,924 | -16 | -0.8% | 25,900 |
| 2022/01/21 | 1,931 | 1,950 | 1,929 | 1,940 | -3 | -0.2% | 17,500 |
| 2022/01/20 | 1,950 | 1,960 | 1,935 | 1,943 | +3 | +0.2% | 8,700 |
| 2022/01/19 | 1,987 | 1,987 | 1,930 | 1,940 | -44 | -2.2% | 27,400 |
| 2022/01/18 | 1,985 | 1,986 | 1,984 | 1,984 | -2 | -0.1% | 6,000 |
| 2022/01/17 | 1,984 | 1,987 | 1,984 | 1,986 | +3 | +0.2% | 6,800 |
751～
800
件表示中 / 3685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 | 182,600円 | - | - | 3.07% | - | - |
|
- |
| 不二家 | 246,500円 | +7.3% | +2.2% | 1.22% | 35.30倍 | 1.10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 | 45,100円 | - | - | 0.00% | - | 1.94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 | 369,000円 | +5.7% | +0.6% | 2.52% | 15.90倍 | 3.08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 | 320,500円 | -0.6% | -34.7% | 1.40% | 66.26倍 | 0.97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
