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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,790 | 1,795 | 1,776 | 1,782 | -18 | -1% | 20,300 |
| 2015/09/04 | 1,802 | 1,803 | 1,786 | 1,800 | -7 | -0.4% | 29,600 |
| 2015/09/03 | 1,815 | 1,815 | 1,799 | 1,807 | +8 | +0.4% | 20,700 |
| 2015/09/02 | 1,810 | 1,815 | 1,799 | 1,799 | -21 | -1.2% | 40,100 |
| 2015/09/01 | 1,852 | 1,852 | 1,810 | 1,820 | -20 | -1.1% | 29,000 |
| 2015/08/31 | 1,850 | 1,857 | 1,840 | 1,840 | -8 | -0.4% | 24,900 |
| 2015/08/28 | 1,855 | 1,861 | 1,846 | 1,848 | +3 | +0.2% | 24,400 |
| 2015/08/27 | 1,860 | 1,860 | 1,833 | 1,845 | +25 | +1.4% | 23,900 |
| 2015/08/26 | 1,823 | 1,830 | 1,808 | 1,820 | +1 | +0.1% | 40,900 |
| 2015/08/25 | 1,800 | 1,820 | 1,780 | 1,819 | -34 | -1.8% | 53,400 |
| 2015/08/24 | 1,885 | 1,887 | 1,850 | 1,853 | -37 | -2% | 36,400 |
| 2015/08/21 | 1,896 | 1,897 | 1,890 | 1,890 | -9 | -0.5% | 30,000 |
| 2015/08/20 | 1,898 | 1,909 | 1,898 | 1,899 | -1 | -0.1% | 9,500 |
| 2015/08/19 | 1,908 | 1,909 | 1,899 | 1,900 | -8 | -0.4% | 17,700 |
| 2015/08/18 | 1,906 | 1,914 | 1,899 | 1,908 | +6 | +0.3% | 21,100 |
| 2015/08/17 | 1,911 | 1,920 | 1,900 | 1,902 | -11 | -0.6% | 53,200 |
| 2015/08/14 | 1,929 | 1,929 | 1,909 | 1,913 | +4 | +0.2% | 36,200 |
| 2015/08/13 | 1,911 | 1,927 | 1,909 | 1,909 | -1 | -0.1% | 22,500 |
| 2015/08/12 | 1,926 | 1,930 | 1,909 | 1,910 | -16 | -0.8% | 48,200 |
| 2015/08/11 | 1,940 | 1,940 | 1,926 | 1,926 | -2 | -0.1% | 29,900 |
| 2015/08/10 | 1,930 | 1,936 | 1,925 | 1,928 | -1 | -0.1% | 21,800 |
| 2015/08/07 | 1,931 | 1,938 | 1,928 | 1,929 | -1 | -0.1% | 11,300 |
| 2015/08/06 | 1,941 | 1,943 | 1,930 | 1,930 | -8 | -0.4% | 32,000 |
| 2015/08/05 | 1,945 | 1,950 | 1,933 | 1,938 | -4 | -0.2% | 31,300 |
| 2015/08/04 | 1,935 | 1,942 | 1,926 | 1,942 | +13 | +0.7% | 16,300 |
| 2015/08/03 | 1,934 | 1,934 | 1,925 | 1,929 | +10 | +0.5% | 6,300 |
| 2015/07/31 | 1,935 | 1,941 | 1,910 | 1,919 | -16 | -0.8% | 72,800 |
| 2015/07/30 | 1,945 | 1,950 | 1,923 | 1,935 | +10 | +0.5% | 54,800 |
| 2015/07/29 | 1,936 | 1,947 | 1,925 | 1,925 | -9 | -0.5% | 21,400 |
| 2015/07/28 | 1,948 | 1,951 | 1,933 | 1,934 | -17 | -0.9% | 52,500 |
| 2015/07/27 | 1,974 | 1,980 | 1,950 | 1,951 | -19 | -1% | 7,300 |
| 2015/07/24 | 1,971 | 1,980 | 1,969 | 1,970 | -8 | -0.4% | 22,100 |
| 2015/07/23 | 1,990 | 1,990 | 1,970 | 1,978 | -21 | -1.1% | 90,700 |
| 2015/07/22 | 1,990 | 2,002 | 1,970 | 1,999 | ±0 | ±0% | 37,800 |
| 2015/07/21 | 1,970 | 1,999 | 1,961 | 1,999 | +29 | +1.5% | 47,100 |
| 2015/07/17 | 1,950 | 1,985 | 1,935 | 1,970 | +20 | +1% | 28,100 |
| 2015/07/16 | 1,939 | 1,960 | 1,939 | 1,950 | +11 | +0.6% | 11,700 |
| 2015/07/15 | 1,926 | 1,941 | 1,926 | 1,939 | +19 | +1% | 19,000 |
| 2015/07/14 | 1,920 | 1,925 | 1,919 | 1,920 | +5 | +0.3% | 9,200 |
| 2015/07/13 | 1,918 | 1,920 | 1,914 | 1,915 | +5 | +0.3% | 8,800 |
| 2015/07/10 | 1,907 | 1,917 | 1,907 | 1,910 | +3 | +0.2% | 10,800 |
| 2015/07/09 | 1,900 | 1,920 | 1,898 | 1,907 | -3 | -0.2% | 29,600 |
| 2015/07/08 | 1,921 | 1,923 | 1,910 | 1,910 | -13 | -0.7% | 18,300 |
| 2015/07/07 | 1,924 | 1,924 | 1,913 | 1,923 | ±0 | ±0% | 9,800 |
| 2015/07/06 | 1,922 | 1,924 | 1,919 | 1,923 | +3 | +0.2% | 11,200 |
| 2015/07/03 | 1,921 | 1,926 | 1,920 | 1,920 | -4 | -0.2% | 5,100 |
| 2015/07/02 | 1,921 | 1,928 | 1,920 | 1,924 | +2 | +0.1% | 10,000 |
| 2015/07/01 | 1,922 | 1,927 | 1,921 | 1,922 | ±0 | ±0% | 6,400 |
| 2015/06/30 | 1,920 | 1,929 | 1,920 | 1,922 | -1 | -0.1% | 11,200 |
| 2015/06/29 | 1,925 | 1,930 | 1,920 | 1,923 | -8 | -0.4% | 15,600 |
2251～
2300
件表示中 / 3586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 | 181,000円 | - | - | 3.09% | - | - |
|
- |
| 日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89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 |
| フジッコ | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33倍 | 0.71倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90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
