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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,875 | 1,890 | 1,875 | 1,885 | +5 | +0.3% | 7,100 |
| 2024/08/26 | 1,892 | 1,893 | 1,876 | 1,880 | -13 | -0.7% | 30,100 |
| 2024/08/23 | 1,874 | 1,893 | 1,869 | 1,893 | +7 | +0.4% | 34,200 |
| 2024/08/22 | 1,883 | 1,886 | 1,860 | 1,886 | -6 | -0.3% | 30,300 |
| 2024/08/21 | 1,855 | 1,892 | 1,851 | 1,892 | +27 | +1.4% | 24,800 |
| 2024/08/20 | 1,876 | 1,880 | 1,860 | 1,865 | -13 | -0.7% | 14,300 |
| 2024/08/19 | 1,885 | 1,889 | 1,876 | 1,878 | -6 | -0.3% | 38,600 |
| 2024/08/16 | 1,880 | 1,885 | 1,875 | 1,884 | +5 | +0.3% | 44,000 |
| 2024/08/15 | 1,879 | 1,879 | 1,862 | 1,879 | ±0 | ±0% | 18,600 |
| 2024/08/14 | 1,878 | 1,879 | 1,855 | 1,879 | -6 | -0.3% | 24,200 |
| 2024/08/13 | 1,808 | 1,885 | 1,807 | 1,885 | +85 | +4.7% | 84,200 |
| 2024/08/09 | 1,810 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 18,700 |
| 2024/08/08 | 1,808 | 1,812 | 1,800 | 1,800 | -6 | -0.3% | 25,100 |
| 2024/08/07 | 1,804 | 1,819 | 1,796 | 1,806 | +2 | +0.1% | 20,400 |
| 2024/08/06 | 1,782 | 1,820 | 1,782 | 1,804 | +30 | +1.7% | 36,700 |
| 2024/08/05 | 1,825 | 1,825 | 1,771 | 1,774 | -56 | -3.1% | 113,700 |
| 2024/08/02 | 1,846 | 1,846 | 1,830 | 1,830 | -22 | -1.2% | 63,800 |
| 2024/08/01 | 1,865 | 1,865 | 1,850 | 1,852 | -13 | -0.7% | 18,000 |
| 2024/07/31 | 1,862 | 1,869 | 1,860 | 1,865 | +11 | +0.6% | 14,400 |
| 2024/07/30 | 1,848 | 1,865 | 1,848 | 1,854 | +8 | +0.4% | 15,100 |
| 2024/07/29 | 1,848 | 1,858 | 1,845 | 1,846 | +1 | +0.1% | 18,400 |
| 2024/07/26 | 1,860 | 1,860 | 1,845 | 1,845 | -15 | -0.8% | 52,900 |
| 2024/07/25 | 1,858 | 1,860 | 1,856 | 1,860 | +2 | +0.1% | 13,700 |
| 2024/07/24 | 1,861 | 1,864 | 1,858 | 1,858 | -3 | -0.2% | 17,700 |
| 2024/07/23 | 1,863 | 1,864 | 1,860 | 1,861 | +1 | +0.1% | 12,700 |
| 2024/07/22 | 1,862 | 1,864 | 1,860 | 1,860 | -1 | -0.1% | 12,500 |
| 2024/07/19 | 1,866 | 1,868 | 1,860 | 1,861 | -5 | -0.3% | 18,000 |
| 2024/07/18 | 1,866 | 1,870 | 1,864 | 1,866 | +1 | +0.1% | 17,300 |
| 2024/07/17 | 1,864 | 1,872 | 1,863 | 1,865 | -2 | -0.1% | 24,400 |
| 2024/07/16 | 1,866 | 1,870 | 1,863 | 1,867 | ±0 | ±0% | 21,000 |
| 2024/07/12 | 1,867 | 1,869 | 1,864 | 1,867 | ±0 | ±0% | 8,400 |
| 2024/07/11 | 1,867 | 1,870 | 1,865 | 1,867 | ±0 | ±0% | 17,200 |
| 2024/07/10 | 1,871 | 1,873 | 1,866 | 1,867 | -1 | -0.1% | 14,200 |
| 2024/07/09 | 1,873 | 1,875 | 1,867 | 1,868 | -1 | -0.1% | 14,000 |
| 2024/07/08 | 1,867 | 1,876 | 1,867 | 1,869 | +3 | +0.2% | 17,600 |
| 2024/07/05 | 1,880 | 1,880 | 1,860 | 1,866 | -9 | -0.5% | 21,800 |
| 2024/07/04 | 1,879 | 1,880 | 1,875 | 1,875 | ±0 | ±0% | 21,900 |
| 2024/07/03 | 1,871 | 1,878 | 1,870 | 1,875 | +5 | +0.3% | 16,400 |
| 2024/07/02 | 1,876 | 1,876 | 1,865 | 1,870 | +8 | +0.4% | 12,500 |
| 2024/07/01 | 1,872 | 1,878 | 1,860 | 1,862 | ±0 | ±0% | 23,600 |
| 2024/06/28 | 1,855 | 1,863 | 1,855 | 1,862 | +7 | +0.4% | 12,500 |
| 2024/06/27 | 1,870 | 1,870 | 1,855 | 1,855 | -16 | -0.9% | 17,300 |
| 2024/06/26 | 1,871 | 1,872 | 1,865 | 1,871 | ±0 | ±0% | 15,200 |
| 2024/06/25 | 1,879 | 1,879 | 1,867 | 1,871 | -8 | -0.4% | 19,700 |
| 2024/06/24 | 1,867 | 1,880 | 1,867 | 1,879 | +10 | +0.5% | 27,600 |
| 2024/06/21 | 1,856 | 1,869 | 1,855 | 1,869 | +3 | +0.2% | 20,100 |
| 2024/06/20 | 1,853 | 1,869 | 1,851 | 1,866 | +16 | +0.9% | 20,600 |
| 2024/06/19 | 1,831 | 1,853 | 1,831 | 1,850 | +15 | +0.8% | 46,600 |
| 2024/06/18 | 1,834 | 1,840 | 1,834 | 1,835 | -8 | -0.4% | 21,900 |
| 2024/06/17 | 1,840 | 1,843 | 1,835 | 1,843 | +1 | +0.1% | 19,400 |
151～
200
件表示中 / 3677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 | 181,600円 | - | - | 3.08% | - | - |
|
- |
| 不二家 | 242,200円 | +7.3% | +2.2% | 1.24% | 34.68倍 | 1.08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 | 44,500円 | - | - | 0.00% | - | 1.91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 | 338,500円 | +5.7% | +0.6% | 2.75% | 14.58倍 | 2.82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 |
| 湖池屋 | 452,500円 | +7.6% | +13.2% | 1.22% | 19.31倍 | 2.74倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
