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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,853 | 1,863 | 1,853 | 1,861 | +8 | +0.4% | 9,500 |
| 2022/05/20 | 1,854 | 1,862 | 1,853 | 1,853 | -7 | -0.4% | 13,500 |
| 2022/05/19 | 1,872 | 1,873 | 1,860 | 1,860 | -15 | -0.8% | 15,600 |
| 2022/05/18 | 1,880 | 1,882 | 1,875 | 1,875 | -6 | -0.3% | 7,900 |
| 2022/05/17 | 1,892 | 1,892 | 1,880 | 1,881 | -1 | -0.1% | 5,400 |
| 2022/05/16 | 1,898 | 1,898 | 1,875 | 1,882 | -6 | -0.3% | 11,800 |
| 2022/05/13 | 1,890 | 1,891 | 1,888 | 1,888 | -2 | -0.1% | 12,100 |
| 2022/05/12 | 1,900 | 1,900 | 1,890 | 1,890 | -2 | -0.1% | 11,400 |
| 2022/05/11 | 1,903 | 1,903 | 1,891 | 1,892 | -4 | -0.2% | 11,100 |
| 2022/05/10 | 1,901 | 1,901 | 1,896 | 1,896 | -9 | -0.5% | 25,000 |
| 2022/05/09 | 1,905 | 1,910 | 1,900 | 1,905 | -4 | -0.2% | 13,200 |
| 2022/05/06 | 1,910 | 1,910 | 1,902 | 1,909 | +4 | +0.2% | 19,700 |
| 2022/05/02 | 1,906 | 1,908 | 1,903 | 1,905 | -3 | -0.2% | 11,500 |
| 2022/04/28 | 1,910 | 1,910 | 1,906 | 1,908 | ±0 | ±0% | 15,100 |
| 2022/04/27 | 1,893 | 1,919 | 1,870 | 1,908 | -90 | -4.5% | 79,600 |
| 2022/04/26 | 1,995 | 2,001 | 1,995 | 1,998 | +4 | +0.2% | 72,600 |
| 2022/04/25 | 1,995 | 1,996 | 1,993 | 1,994 | ±0 | ±0% | 33,000 |
| 2022/04/22 | 1,993 | 1,994 | 1,991 | 1,994 | -1 | -0.1% | 26,000 |
| 2022/04/21 | 1,994 | 1,996 | 1,992 | 1,995 | +1 | +0.1% | 19,400 |
| 2022/04/20 | 1,989 | 1,997 | 1,989 | 1,994 | +7 | +0.4% | 33,000 |
| 2022/04/19 | 1,986 | 1,994 | 1,986 | 1,987 | +2 | +0.1% | 24,900 |
| 2022/04/18 | 1,989 | 1,991 | 1,985 | 1,985 | -1 | -0.1% | 33,100 |
| 2022/04/15 | 1,988 | 1,992 | 1,986 | 1,986 | -2 | -0.1% | 38,800 |
| 2022/04/14 | 1,992 | 1,993 | 1,988 | 1,988 | -2 | -0.1% | 32,600 |
| 2022/04/13 | 1,993 | 1,995 | 1,988 | 1,990 | -4 | -0.2% | 49,300 |
| 2022/04/12 | 1,999 | 2,000 | 1,994 | 1,994 | -5 | -0.3% | 31,500 |
| 2022/04/11 | 2,001 | 2,002 | 1,996 | 1,999 | -1 | -0.1% | 42,700 |
| 2022/04/08 | 2,001 | 2,006 | 2,000 | 2,000 | -9 | -0.4% | 25,400 |
| 2022/04/07 | 2,016 | 2,018 | 1,999 | 2,009 | -7 | -0.3% | 61,400 |
| 2022/04/06 | 2,012 | 2,023 | 2,012 | 2,016 | +4 | +0.2% | 35,200 |
| 2022/04/05 | 2,005 | 2,016 | 2,002 | 2,012 | +10 | +0.5% | 31,500 |
| 2022/04/04 | 2,001 | 2,005 | 2,000 | 2,002 | +7 | +0.4% | 34,100 |
| 2022/04/01 | 1,993 | 1,999 | 1,988 | 1,995 | +2 | +0.1% | 52,900 |
| 2022/03/31 | 1,995 | 1,997 | 1,993 | 1,993 | -2 | -0.1% | 52,500 |
| 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 |
801～
850
件表示中 / 3769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 | 179,800円 | - | - | 3.34% | - | - |
|
- |
| オカムラ食品 | 128,200円 | +10.4% | +27.7% | 0.62% | 24.55倍 | 3.94倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| 養命酒 | 383,000円 | +4.9% | +66.1% | 1.17% | 49.60倍 | 1.15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 |
| 中部飼 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52倍 | 0.76倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| 丸大食 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19倍 | 0.74倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
市場注目の銘柄
チャート関連のコラム
