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 |
|---|---|---|---|---|---|---|---|
| 2016/11/08 | 1,905 | 1,908 | 1,897 | 1,898 | ±0 | ±0% | 15,800 |
| 2016/11/07 | 1,898 | 1,900 | 1,891 | 1,898 | ±0 | ±0% | 7,200 |
| 2016/11/04 | 1,909 | 1,909 | 1,896 | 1,898 | -11 | -0.6% | 22,300 |
| 2016/11/02 | 1,910 | 1,910 | 1,900 | 1,909 | -1 | -0.1% | 11,300 |
| 2016/11/01 | 1,905 | 1,912 | 1,900 | 1,910 | -2 | -0.1% | 9,200 |
| 2016/10/31 | 1,910 | 1,912 | 1,900 | 1,912 | +10 | +0.5% | 12,800 |
| 2016/10/28 | 1,902 | 1,912 | 1,900 | 1,902 | +1 | +0.1% | 15,400 |
| 2016/10/27 | 1,900 | 1,908 | 1,896 | 1,901 | -14 | -0.7% | 34,600 |
| 2016/10/26 | 1,905 | 1,920 | 1,905 | 1,915 | +2 | +0.1% | 43,100 |
| 2016/10/25 | 1,915 | 1,915 | 1,910 | 1,913 | -2 | -0.1% | 15,700 |
| 2016/10/24 | 1,915 | 1,919 | 1,915 | 1,915 | -3 | -0.2% | 8,600 |
| 2016/10/21 | 1,920 | 1,920 | 1,912 | 1,918 | +3 | +0.2% | 9,200 |
| 2016/10/20 | 1,910 | 1,920 | 1,906 | 1,915 | +4 | +0.2% | 22,000 |
| 2016/10/19 | 1,915 | 1,920 | 1,911 | 1,911 | +1 | +0.1% | 11,900 |
| 2016/10/18 | 1,911 | 1,915 | 1,907 | 1,910 | +4 | +0.2% | 11,400 |
| 2016/10/17 | 1,912 | 1,913 | 1,906 | 1,906 | -6 | -0.3% | 11,700 |
| 2016/10/14 | 1,908 | 1,912 | 1,905 | 1,912 | +4 | +0.2% | 14,600 |
| 2016/10/13 | 1,898 | 1,910 | 1,898 | 1,908 | +10 | +0.5% | 9,100 |
| 2016/10/12 | 1,899 | 1,905 | 1,898 | 1,898 | -4 | -0.2% | 8,600 |
| 2016/10/11 | 1,904 | 1,910 | 1,900 | 1,902 | +3 | +0.2% | 12,300 |
| 2016/10/07 | 1,906 | 1,909 | 1,899 | 1,899 | -7 | -0.4% | 14,000 |
| 2016/10/06 | 1,905 | 1,908 | 1,902 | 1,906 | +1 | +0.1% | 8,000 |
| 2016/10/05 | 1,906 | 1,906 | 1,903 | 1,905 | -2 | -0.1% | 3,200 |
| 2016/10/04 | 1,902 | 1,907 | 1,897 | 1,907 | +5 | +0.3% | 15,900 |
| 2016/10/03 | 1,891 | 1,902 | 1,891 | 1,902 | +16 | +0.8% | 7,200 |
| 2016/09/30 | 1,891 | 1,894 | 1,886 | 1,886 | -12 | -0.6% | 11,700 |
| 2016/09/29 | 1,899 | 1,900 | 1,895 | 1,898 | +1 | +0.1% | 5,700 |
| 2016/09/28 | 1,884 | 1,901 | 1,884 | 1,897 | +13 | +0.7% | 35,500 |
| 2016/09/27 | 1,885 | 1,886 | 1,883 | 1,884 | -1 | -0.1% | 10,300 |
| 2016/09/26 | 1,885 | 1,888 | 1,884 | 1,885 | +1 | +0.1% | 7,400 |
| 2016/09/23 | 1,884 | 1,885 | 1,882 | 1,884 | -1 | -0.1% | 8,600 |
| 2016/09/21 | 1,885 | 1,887 | 1,882 | 1,885 | +4 | +0.2% | 4,300 |
| 2016/09/20 | 1,880 | 1,886 | 1,874 | 1,881 | +1 | +0.1% | 6,800 |
| 2016/09/16 | 1,872 | 1,880 | 1,870 | 1,880 | +5 | +0.3% | 7,800 |
| 2016/09/15 | 1,874 | 1,875 | 1,872 | 1,875 | -4 | -0.2% | 2,300 |
| 2016/09/14 | 1,871 | 1,882 | 1,871 | 1,879 | +3 | +0.2% | 5,100 |
| 2016/09/13 | 1,883 | 1,883 | 1,873 | 1,876 | -1 | -0.1% | 4,400 |
| 2016/09/12 | 1,884 | 1,884 | 1,871 | 1,877 | -7 | -0.4% | 15,000 |
| 2016/09/09 | 1,879 | 1,890 | 1,870 | 1,884 | +5 | +0.3% | 11,400 |
| 2016/09/08 | 1,883 | 1,883 | 1,875 | 1,879 | -7 | -0.4% | 17,200 |
| 2016/09/07 | 1,885 | 1,890 | 1,885 | 1,886 | -5 | -0.3% | 6,200 |
| 2016/09/06 | 1,888 | 1,894 | 1,880 | 1,891 | +3 | +0.2% | 17,300 |
| 2016/09/05 | 1,890 | 1,892 | 1,876 | 1,888 | +3 | +0.2% | 16,100 |
| 2016/09/02 | 1,882 | 1,899 | 1,870 | 1,885 | +20 | +1.1% | 29,300 |
| 2016/09/01 | 1,866 | 1,867 | 1,855 | 1,865 | -1 | -0.1% | 7,200 |
| 2016/08/31 | 1,860 | 1,866 | 1,851 | 1,866 | -1 | -0.1% | 19,400 |
| 2016/08/30 | 1,865 | 1,867 | 1,845 | 1,867 | +6 | +0.3% | 23,800 |
| 2016/08/29 | 1,867 | 1,868 | 1,849 | 1,861 | -4 | -0.2% | 18,300 |
| 2016/08/26 | 1,867 | 1,867 | 1,853 | 1,865 | +3 | +0.2% | 11,500 |
| 2016/08/25 | 1,859 | 1,866 | 1,854 | 1,862 | -5 | -0.3% | 5,500 |
2151～
2200
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
