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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 2,410 | 2,410 | 2,306 | 2,309 | -148 | -6% | 148,900 |
| 2018/09/03 | 2,450 | 2,457 | 2,435 | 2,457 | +8 | +0.3% | 6,900 |
| 2018/08/31 | 2,459 | 2,460 | 2,446 | 2,449 | -7 | -0.3% | 6,000 |
| 2018/08/30 | 2,450 | 2,467 | 2,444 | 2,456 | +10 | +0.4% | 8,600 |
| 2018/08/29 | 2,427 | 2,467 | 2,427 | 2,446 | +11 | +0.5% | 7,600 |
| 2018/08/28 | 2,460 | 2,479 | 2,435 | 2,435 | -24 | -1% | 10,600 |
| 2018/08/27 | 2,430 | 2,459 | 2,425 | 2,459 | +34 | +1.4% | 9,300 |
| 2018/08/24 | 2,386 | 2,425 | 2,386 | 2,425 | +31 | +1.3% | 11,500 |
| 2018/08/23 | 2,388 | 2,400 | 2,388 | 2,394 | +8 | +0.3% | 9,500 |
| 2018/08/22 | 2,382 | 2,392 | 2,380 | 2,386 | -6 | -0.3% | 7,300 |
| 2018/08/21 | 2,391 | 2,400 | 2,388 | 2,392 | ±0 | ±0% | 5,100 |
| 2018/08/20 | 2,384 | 2,450 | 2,384 | 2,392 | -16 | -0.7% | 10,800 |
| 2018/08/17 | 2,372 | 2,426 | 2,372 | 2,408 | +19 | +0.8% | 5,200 |
| 2018/08/16 | 2,410 | 2,410 | 2,366 | 2,389 | -21 | -0.9% | 17,700 |
| 2018/08/15 | 2,414 | 2,440 | 2,406 | 2,410 | +18 | +0.8% | 7,600 |
| 2018/08/14 | 2,392 | 2,407 | 2,382 | 2,392 | ±0 | ±0% | 9,600 |
| 2018/08/13 | 2,415 | 2,420 | 2,382 | 2,392 | -36 | -1.5% | 25,900 |
| 2018/08/10 | 2,427 | 2,432 | 2,418 | 2,428 | +1 | ±0% | 2,400 |
| 2018/08/09 | 2,432 | 2,455 | 2,407 | 2,427 | -21 | -0.9% | 8,600 |
| 2018/08/08 | 2,448 | 2,476 | 2,431 | 2,448 | -17 | -0.7% | 9,200 |
| 2018/08/07 | 2,461 | 2,479 | 2,450 | 2,465 | -1 | ±0% | 7,800 |
| 2018/08/06 | 2,463 | 2,485 | 2,463 | 2,466 | +1 | ±0% | 5,200 |
| 2018/08/03 | 2,498 | 2,498 | 2,465 | 2,465 | -33 | -1.3% | 9,400 |
| 2018/08/02 | 2,484 | 2,517 | 2,484 | 2,498 | +3 | +0.1% | 5,900 |
| 2018/08/01 | 2,550 | 2,570 | 2,482 | 2,495 | -5 | -0.2% | 37,700 |
| 2018/07/31 | 2,529 | 2,529 | 2,500 | 2,500 | -30 | -1.2% | 25,400 |
| 2018/07/30 | 2,543 | 2,570 | 2,528 | 2,530 | -13 | -0.5% | 13,200 |
| 2018/07/27 | 2,538 | 2,570 | 2,538 | 2,543 | -11 | -0.4% | 11,600 |
| 2018/07/26 | 2,506 | 2,570 | 2,506 | 2,554 | +14 | +0.6% | 25,800 |
| 2018/07/25 | 2,550 | 2,555 | 2,537 | 2,540 | -22 | -0.9% | 13,500 |
| 2018/07/24 | 2,573 | 2,587 | 2,562 | 2,562 | -5 | -0.2% | 13,000 |
| 2018/07/23 | 2,617 | 2,617 | 2,567 | 2,567 | -22 | -0.8% | 19,100 |
| 2018/07/20 | 2,590 | 2,595 | 2,567 | 2,589 | -8 | -0.3% | 10,500 |
| 2018/07/19 | 2,630 | 2,630 | 2,580 | 2,597 | -33 | -1.3% | 20,200 |
| 2018/07/18 | 2,583 | 2,630 | 2,580 | 2,630 | +41 | +1.6% | 30,100 |
| 2018/07/17 | 2,506 | 2,599 | 2,506 | 2,589 | +67 | +2.7% | 16,800 |
| 2018/07/13 | 2,504 | 2,522 | 2,494 | 2,522 | +18 | +0.7% | 9,500 |
| 2018/07/12 | 2,499 | 2,520 | 2,497 | 2,504 | -13 | -0.5% | 5,600 |
| 2018/07/11 | 2,499 | 2,517 | 2,499 | 2,517 | +11 | +0.4% | 3,000 |
| 2018/07/10 | 2,515 | 2,515 | 2,497 | 2,506 | -9 | -0.4% | 5,400 |
| 2018/07/09 | 2,501 | 2,515 | 2,500 | 2,515 | -2 | -0.1% | 4,600 |
| 2018/07/06 | 2,519 | 2,525 | 2,500 | 2,517 | -2 | -0.1% | 8,500 |
| 2018/07/05 | 2,491 | 2,528 | 2,491 | 2,519 | ±0 | ±0% | 13,700 |
| 2018/07/04 | 2,504 | 2,530 | 2,495 | 2,519 | +1 | ±0% | 18,600 |
| 2018/07/03 | 2,560 | 2,560 | 2,502 | 2,518 | -48 | -1.9% | 30,700 |
| 2018/07/02 | 2,578 | 2,588 | 2,555 | 2,566 | -27 | -1% | 20,400 |
| 2018/06/29 | 2,583 | 2,605 | 2,554 | 2,593 | +7 | +0.3% | 26,700 |
| 2018/06/28 | 2,595 | 2,605 | 2,586 | 2,586 | -29 | -1.1% | 8,000 |
| 2018/06/27 | 2,580 | 2,620 | 2,575 | 2,615 | +25 | +1% | 25,200 |
| 2018/06/26 | 2,550 | 2,605 | 2,550 | 2,590 | +11 | +0.4% | 23,700 |
1701～
1750
件表示中 / 3770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% | - | - |
|
- |
| 養命酒 | 383,500円 | +4.9% | +66.1% | 1.17% | 49.67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 |
| オカムラ食品 | 127,700円 | +10.4% | +27.7% | 0.63% | 24.45倍 | 3.93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 |
| 中部飼 | 173,800円 | +1.0% | +16.3% | 3.45% | 12.43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 | 197,400円 | +2.1% | +5.7% | 2.79% | 10.07倍 | 0.73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
