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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 1,940 | 1,942 | 1,939 | 1,942 | +3 | +0.2% | 8,000 |
| 2017/01/23 | 1,948 | 1,949 | 1,930 | 1,939 | ±0 | ±0% | 18,200 |
| 2017/01/20 | 1,947 | 1,948 | 1,937 | 1,939 | -1 | -0.1% | 8,700 |
| 2017/01/19 | 1,935 | 1,943 | 1,935 | 1,940 | +3 | +0.2% | 7,900 |
| 2017/01/18 | 1,939 | 1,945 | 1,936 | 1,937 | -3 | -0.2% | 12,100 |
| 2017/01/17 | 1,945 | 1,946 | 1,940 | 1,940 | -4 | -0.2% | 10,600 |
| 2017/01/16 | 1,945 | 1,949 | 1,944 | 1,944 | ±0 | ±0% | 17,300 |
| 2017/01/13 | 1,949 | 1,950 | 1,941 | 1,944 | -3 | -0.2% | 9,100 |
| 2017/01/12 | 1,948 | 1,950 | 1,941 | 1,947 | -6 | -0.3% | 12,900 |
| 2017/01/11 | 1,956 | 1,957 | 1,951 | 1,953 | -2 | -0.1% | 10,000 |
| 2017/01/10 | 1,960 | 1,963 | 1,955 | 1,955 | -2 | -0.1% | 12,400 |
| 2017/01/06 | 1,940 | 1,963 | 1,936 | 1,957 | +18 | +0.9% | 60,200 |
| 2017/01/05 | 1,940 | 1,940 | 1,937 | 1,939 | +3 | +0.2% | 12,300 |
| 2017/01/04 | 1,930 | 1,943 | 1,930 | 1,936 | +10 | +0.5% | 20,300 |
| 2016/12/30 | 1,925 | 1,929 | 1,925 | 1,926 | +5 | +0.3% | 9,800 |
| 2016/12/29 | 1,923 | 1,924 | 1,919 | 1,921 | -1 | -0.1% | 10,600 |
| 2016/12/28 | 1,915 | 1,929 | 1,915 | 1,922 | +9 | +0.5% | 19,100 |
| 2016/12/27 | 1,911 | 1,915 | 1,910 | 1,913 | +3 | +0.2% | 17,800 |
| 2016/12/26 | 1,911 | 1,911 | 1,909 | 1,910 | +4 | +0.2% | 11,300 |
| 2016/12/22 | 1,907 | 1,910 | 1,905 | 1,906 | -1 | -0.1% | 15,400 |
| 2016/12/21 | 1,908 | 1,909 | 1,906 | 1,907 | +1 | +0.1% | 8,800 |
| 2016/12/20 | 1,905 | 1,909 | 1,902 | 1,906 | +4 | +0.2% | 11,200 |
| 2016/12/19 | 1,905 | 1,905 | 1,901 | 1,902 | ±0 | ±0% | 10,400 |
| 2016/12/16 | 1,903 | 1,905 | 1,901 | 1,902 | -2 | -0.1% | 9,800 |
| 2016/12/15 | 1,905 | 1,909 | 1,902 | 1,904 | -1 | -0.1% | 21,100 |
| 2016/12/14 | 1,909 | 1,909 | 1,904 | 1,905 | +1 | +0.1% | 12,200 |
| 2016/12/13 | 1,909 | 1,909 | 1,904 | 1,904 | ±0 | ±0% | 10,000 |
| 2016/12/12 | 1,905 | 1,910 | 1,902 | 1,904 | +1 | +0.1% | 17,000 |
| 2016/12/09 | 1,904 | 1,908 | 1,902 | 1,903 | ±0 | ±0% | 11,900 |
| 2016/12/08 | 1,903 | 1,910 | 1,902 | 1,903 | ±0 | ±0% | 17,000 |
| 2016/12/07 | 1,906 | 1,910 | 1,903 | 1,903 | -1 | -0.1% | 6,900 |
| 2016/12/06 | 1,911 | 1,911 | 1,904 | 1,904 | -6 | -0.3% | 8,500 |
| 2016/12/05 | 1,907 | 1,913 | 1,901 | 1,910 | +7 | +0.4% | 15,600 |
| 2016/12/02 | 1,907 | 1,911 | 1,903 | 1,903 | -5 | -0.3% | 19,200 |
| 2016/12/01 | 1,909 | 1,911 | 1,906 | 1,908 | -1 | -0.1% | 19,800 |
| 2016/11/30 | 1,906 | 1,909 | 1,904 | 1,909 | +6 | +0.3% | 8,600 |
| 2016/11/29 | 1,904 | 1,905 | 1,901 | 1,903 | -2 | -0.1% | 8,800 |
| 2016/11/28 | 1,900 | 1,905 | 1,900 | 1,905 | +5 | +0.3% | 8,000 |
| 2016/11/25 | 1,902 | 1,903 | 1,898 | 1,900 | -2 | -0.1% | 9,300 |
| 2016/11/24 | 1,904 | 1,905 | 1,899 | 1,902 | -1 | -0.1% | 13,100 |
| 2016/11/22 | 1,899 | 1,907 | 1,898 | 1,903 | +3 | +0.2% | 8,400 |
| 2016/11/21 | 1,903 | 1,903 | 1,896 | 1,900 | +3 | +0.2% | 11,500 |
| 2016/11/18 | 1,900 | 1,901 | 1,894 | 1,897 | -3 | -0.2% | 5,100 |
| 2016/11/17 | 1,894 | 1,901 | 1,892 | 1,900 | +7 | +0.4% | 9,500 |
| 2016/11/16 | 1,896 | 1,900 | 1,891 | 1,893 | -2 | -0.1% | 12,300 |
| 2016/11/15 | 1,898 | 1,900 | 1,895 | 1,895 | -4 | -0.2% | 6,100 |
| 2016/11/14 | 1,908 | 1,908 | 1,899 | 1,899 | -8 | -0.4% | 9,400 |
| 2016/11/11 | 1,908 | 1,910 | 1,898 | 1,907 | -3 | -0.2% | 20,200 |
| 2016/11/10 | 1,900 | 1,915 | 1,900 | 1,910 | +20 | +1.1% | 34,400 |
| 2016/11/09 | 1,899 | 1,902 | 1,880 | 1,890 | -8 | -0.4% | 30,200 |
2101～
2150
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
