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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 2,095 | 2,095 | 2,079 | 2,085 | +2 | +0.1% | 22,500 |
| 2017/08/29 | 2,083 | 2,085 | 2,074 | 2,083 | -1 | ±0% | 18,400 |
| 2017/08/28 | 2,100 | 2,100 | 2,084 | 2,084 | -13 | -0.6% | 22,200 |
| 2017/08/25 | 2,112 | 2,113 | 2,097 | 2,097 | -16 | -0.8% | 28,900 |
| 2017/08/24 | 2,115 | 2,117 | 2,113 | 2,113 | -2 | -0.1% | 4,100 |
| 2017/08/23 | 2,115 | 2,120 | 2,113 | 2,115 | ±0 | ±0% | 7,000 |
| 2017/08/22 | 2,115 | 2,119 | 2,115 | 2,115 | -2 | -0.1% | 3,200 |
| 2017/08/21 | 2,116 | 2,121 | 2,115 | 2,117 | ±0 | ±0% | 12,200 |
| 2017/08/18 | 2,115 | 2,122 | 2,115 | 2,117 | ±0 | ±0% | 10,100 |
| 2017/08/17 | 2,124 | 2,125 | 2,113 | 2,117 | +6 | +0.3% | 22,500 |
| 2017/08/16 | 2,110 | 2,114 | 2,105 | 2,111 | +3 | +0.1% | 9,000 |
| 2017/08/15 | 2,104 | 2,109 | 2,103 | 2,108 | +7 | +0.3% | 7,400 |
| 2017/08/14 | 2,103 | 2,106 | 2,100 | 2,101 | -4 | -0.2% | 15,900 |
| 2017/08/10 | 2,104 | 2,110 | 2,104 | 2,105 | -1 | ±0% | 8,600 |
| 2017/08/09 | 2,103 | 2,109 | 2,098 | 2,106 | +4 | +0.2% | 15,400 |
| 2017/08/08 | 2,110 | 2,110 | 2,101 | 2,102 | ±0 | ±0% | 13,300 |
| 2017/08/07 | 2,115 | 2,118 | 2,102 | 2,102 | -6 | -0.3% | 16,700 |
| 2017/08/04 | 2,112 | 2,116 | 2,108 | 2,108 | -12 | -0.6% | 13,000 |
| 2017/08/03 | 2,124 | 2,126 | 2,110 | 2,120 | -10 | -0.5% | 5,900 |
| 2017/08/02 | 2,119 | 2,130 | 2,116 | 2,130 | +13 | +0.6% | 10,200 |
| 2017/08/01 | 2,106 | 2,117 | 2,105 | 2,117 | +11 | +0.5% | 4,400 |
| 2017/07/31 | 2,100 | 2,115 | 2,098 | 2,106 | +6 | +0.3% | 14,900 |
| 2017/07/28 | 2,087 | 2,100 | 2,086 | 2,100 | +9 | +0.4% | 10,200 |
| 2017/07/27 | 2,100 | 2,100 | 2,086 | 2,091 | -2 | -0.1% | 23,200 |
| 2017/07/26 | 2,109 | 2,109 | 2,092 | 2,093 | -17 | -0.8% | 30,200 |
| 2017/07/25 | 2,115 | 2,116 | 2,109 | 2,110 | -8 | -0.4% | 12,800 |
| 2017/07/24 | 2,121 | 2,122 | 2,110 | 2,118 | -5 | -0.2% | 31,900 |
| 2017/07/21 | 2,138 | 2,138 | 2,123 | 2,123 | -5 | -0.2% | 15,800 |
| 2017/07/20 | 2,139 | 2,146 | 2,128 | 2,128 | -11 | -0.5% | 32,100 |
| 2017/07/19 | 2,140 | 2,148 | 2,136 | 2,139 | +4 | +0.2% | 10,700 |
| 2017/07/18 | 2,139 | 2,141 | 2,132 | 2,135 | +4 | +0.2% | 14,100 |
| 2017/07/14 | 2,135 | 2,135 | 2,130 | 2,131 | -4 | -0.2% | 14,800 |
| 2017/07/13 | 2,143 | 2,143 | 2,113 | 2,135 | ±0 | ±0% | 17,000 |
| 2017/07/12 | 2,135 | 2,138 | 2,113 | 2,135 | +20 | +0.9% | 19,600 |
| 2017/07/11 | 2,120 | 2,130 | 2,115 | 2,115 | -7 | -0.3% | 15,800 |
| 2017/07/10 | 2,110 | 2,122 | 2,101 | 2,122 | +21 | +1% | 28,900 |
| 2017/07/07 | 2,110 | 2,115 | 2,100 | 2,101 | -15 | -0.7% | 20,200 |
| 2017/07/06 | 2,120 | 2,125 | 2,112 | 2,116 | +9 | +0.4% | 12,000 |
| 2017/07/05 | 2,140 | 2,153 | 2,107 | 2,107 | -23 | -1.1% | 34,600 |
| 2017/07/04 | 2,170 | 2,170 | 2,130 | 2,130 | -41 | -1.9% | 31,200 |
| 2017/07/03 | 2,158 | 2,180 | 2,158 | 2,171 | +9 | +0.4% | 17,900 |
| 2017/06/30 | 2,173 | 2,175 | 2,153 | 2,162 | -7 | -0.3% | 25,000 |
| 2017/06/29 | 2,190 | 2,191 | 2,167 | 2,169 | -21 | -1% | 17,300 |
| 2017/06/28 | 2,205 | 2,218 | 2,190 | 2,190 | -11 | -0.5% | 28,400 |
| 2017/06/27 | 2,207 | 2,221 | 2,201 | 2,201 | -5 | -0.2% | 27,400 |
| 2017/06/26 | 2,209 | 2,209 | 2,203 | 2,206 | -4 | -0.2% | 12,900 |
| 2017/06/23 | 2,198 | 2,212 | 2,191 | 2,210 | +8 | +0.4% | 35,200 |
| 2017/06/22 | 2,197 | 2,205 | 2,195 | 2,202 | -1 | ±0% | 21,500 |
| 2017/06/21 | 2,201 | 2,212 | 2,190 | 2,203 | +3 | +0.1% | 24,000 |
| 2017/06/20 | 2,184 | 2,206 | 2,184 | 2,200 | +4 | +0.2% | 16,400 |
1951～
2000
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
