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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,940 | 1,942 | 1,910 | 1,920 | -19 | -1% | 26,800 |
| 2016/06/10 | 1,944 | 1,949 | 1,905 | 1,939 | -4 | -0.2% | 17,200 |
| 2016/06/09 | 1,940 | 1,950 | 1,930 | 1,943 | +3 | +0.2% | 32,100 |
| 2016/06/08 | 1,916 | 1,948 | 1,916 | 1,940 | +24 | +1.3% | 44,200 |
| 2016/06/07 | 1,915 | 1,916 | 1,905 | 1,916 | +7 | +0.4% | 12,300 |
| 2016/06/06 | 1,911 | 1,923 | 1,907 | 1,909 | -5 | -0.3% | 12,600 |
| 2016/06/03 | 1,900 | 1,917 | 1,892 | 1,914 | +6 | +0.3% | 10,100 |
| 2016/06/02 | 1,910 | 1,920 | 1,882 | 1,908 | -3 | -0.2% | 24,200 |
| 2016/06/01 | 1,873 | 1,923 | 1,873 | 1,911 | +38 | +2% | 81,300 |
| 2016/05/31 | 1,877 | 1,877 | 1,865 | 1,873 | +13 | +0.7% | 9,800 |
| 2016/05/30 | 1,852 | 1,884 | 1,840 | 1,860 | +7 | +0.4% | 29,900 |
| 2016/05/27 | 1,855 | 1,874 | 1,845 | 1,853 | -6 | -0.3% | 27,600 |
| 2016/05/26 | 1,872 | 1,873 | 1,856 | 1,859 | -13 | -0.7% | 10,900 |
| 2016/05/25 | 1,886 | 1,887 | 1,872 | 1,872 | -11 | -0.6% | 9,400 |
| 2016/05/24 | 1,895 | 1,898 | 1,883 | 1,883 | -16 | -0.8% | 5,600 |
| 2016/05/23 | 1,894 | 1,900 | 1,880 | 1,899 | +5 | +0.3% | 17,000 |
| 2016/05/20 | 1,893 | 1,894 | 1,890 | 1,894 | +1 | +0.1% | 5,300 |
| 2016/05/19 | 1,899 | 1,899 | 1,887 | 1,893 | -6 | -0.3% | 8,000 |
| 2016/05/18 | 1,886 | 1,899 | 1,881 | 1,899 | +5 | +0.3% | 15,000 |
| 2016/05/17 | 1,882 | 1,895 | 1,880 | 1,894 | +10 | +0.5% | 12,300 |
| 2016/05/16 | 1,886 | 1,890 | 1,881 | 1,884 | -2 | -0.1% | 6,500 |
| 2016/05/13 | 1,888 | 1,890 | 1,883 | 1,886 | -5 | -0.3% | 8,000 |
| 2016/05/12 | 1,883 | 1,892 | 1,876 | 1,891 | +10 | +0.5% | 14,000 |
| 2016/05/11 | 1,886 | 1,897 | 1,880 | 1,881 | -3 | -0.2% | 19,900 |
| 2016/05/10 | 1,876 | 1,896 | 1,876 | 1,884 | -12 | -0.6% | 16,200 |
| 2016/05/09 | 1,867 | 1,896 | 1,864 | 1,896 | +45 | +2.4% | 33,100 |
| 2016/05/06 | 1,841 | 1,855 | 1,841 | 1,851 | +6 | +0.3% | 13,100 |
| 2016/05/02 | 1,851 | 1,860 | 1,843 | 1,845 | -34 | -1.8% | 30,700 |
| 2016/04/28 | 1,875 | 1,883 | 1,850 | 1,879 | +4 | +0.2% | 47,700 |
| 2016/04/27 | 1,880 | 1,883 | 1,874 | 1,875 | -8 | -0.4% | 40,900 |
| 2016/04/26 | 1,899 | 1,911 | 1,882 | 1,883 | -83 | -4.2% | 114,200 |
| 2016/04/25 | 1,964 | 1,969 | 1,960 | 1,966 | +3 | +0.2% | 133,900 |
| 2016/04/22 | 1,963 | 1,964 | 1,955 | 1,963 | +3 | +0.2% | 51,500 |
| 2016/04/21 | 1,956 | 1,964 | 1,949 | 1,960 | +11 | +0.6% | 56,800 |
| 2016/04/20 | 1,945 | 1,954 | 1,945 | 1,949 | +11 | +0.6% | 35,600 |
| 2016/04/19 | 1,928 | 1,938 | 1,927 | 1,938 | +15 | +0.8% | 24,300 |
| 2016/04/18 | 1,925 | 1,926 | 1,917 | 1,923 | ±0 | ±0% | 49,200 |
| 2016/04/15 | 1,926 | 1,930 | 1,922 | 1,923 | -5 | -0.3% | 33,500 |
| 2016/04/14 | 1,925 | 1,928 | 1,919 | 1,928 | +7 | +0.4% | 36,000 |
| 2016/04/13 | 1,930 | 1,938 | 1,918 | 1,921 | -4 | -0.2% | 31,800 |
| 2016/04/12 | 1,945 | 1,946 | 1,919 | 1,925 | -17 | -0.9% | 43,000 |
| 2016/04/11 | 1,956 | 1,957 | 1,941 | 1,942 | -8 | -0.4% | 24,900 |
| 2016/04/08 | 1,939 | 1,956 | 1,925 | 1,950 | -2 | -0.1% | 29,200 |
| 2016/04/07 | 1,969 | 1,969 | 1,942 | 1,952 | -16 | -0.8% | 41,300 |
| 2016/04/06 | 1,967 | 1,979 | 1,967 | 1,968 | +1 | +0.1% | 16,900 |
| 2016/04/05 | 1,985 | 1,985 | 1,952 | 1,967 | -22 | -1.1% | 28,000 |
| 2016/04/04 | 1,993 | 1,994 | 1,983 | 1,989 | +9 | +0.5% | 20,700 |
| 2016/04/01 | 1,995 | 1,998 | 1,962 | 1,980 | -16 | -0.8% | 58,500 |
| 2016/03/31 | 1,996 | 2,000 | 1,996 | 1,996 | +1 | +0.1% | 36,300 |
| 2016/03/30 | 2,000 | 2,000 | 1,995 | 1,995 | -3 | -0.2% | 46,700 |
2251～
2300
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
