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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,976 | 1,999 | 1,976 | 1,998 | +23 | +1.2% | 45,200 |
| 2016/03/28 | 1,954 | 1,975 | 1,952 | 1,975 | +28 | +1.4% | 33,000 |
| 2016/03/25 | 1,945 | 1,950 | 1,945 | 1,947 | +13 | +0.7% | 18,700 |
| 2016/03/24 | 1,940 | 1,947 | 1,934 | 1,934 | -6 | -0.3% | 15,900 |
| 2016/03/23 | 1,930 | 1,943 | 1,926 | 1,940 | +14 | +0.7% | 21,800 |
| 2016/03/22 | 1,917 | 1,935 | 1,912 | 1,926 | +14 | +0.7% | 29,200 |
| 2016/03/18 | 1,905 | 1,912 | 1,902 | 1,912 | +8 | +0.4% | 28,500 |
| 2016/03/17 | 1,910 | 1,912 | 1,902 | 1,904 | -8 | -0.4% | 15,700 |
| 2016/03/16 | 1,911 | 1,915 | 1,911 | 1,912 | +1 | +0.1% | 6,400 |
| 2016/03/15 | 1,916 | 1,916 | 1,910 | 1,911 | +2 | +0.1% | 11,500 |
| 2016/03/14 | 1,912 | 1,916 | 1,907 | 1,909 | +2 | +0.1% | 10,900 |
| 2016/03/11 | 1,905 | 1,912 | 1,901 | 1,907 | -3 | -0.2% | 11,300 |
| 2016/03/10 | 1,911 | 1,914 | 1,904 | 1,910 | -1 | -0.1% | 12,500 |
| 2016/03/09 | 1,891 | 1,911 | 1,891 | 1,911 | +20 | +1.1% | 53,900 |
| 2016/03/08 | 1,890 | 1,900 | 1,888 | 1,891 | +5 | +0.3% | 35,900 |
| 2016/03/07 | 1,887 | 1,898 | 1,881 | 1,886 | +13 | +0.7% | 34,800 |
| 2016/03/04 | 1,860 | 1,885 | 1,860 | 1,873 | +17 | +0.9% | 33,400 |
| 2016/03/03 | 1,860 | 1,864 | 1,851 | 1,856 | +10 | +0.5% | 22,600 |
| 2016/03/02 | 1,839 | 1,859 | 1,831 | 1,846 | +17 | +0.9% | 36,300 |
| 2016/03/01 | 1,823 | 1,835 | 1,806 | 1,829 | +9 | +0.5% | 14,600 |
| 2016/02/29 | 1,820 | 1,838 | 1,820 | 1,820 | -5 | -0.3% | 22,900 |
| 2016/02/26 | 1,820 | 1,837 | 1,814 | 1,825 | +12 | +0.7% | 15,000 |
| 2016/02/25 | 1,814 | 1,820 | 1,807 | 1,813 | +5 | +0.3% | 16,800 |
| 2016/02/24 | 1,805 | 1,810 | 1,801 | 1,808 | +3 | +0.2% | 3,900 |
| 2016/02/23 | 1,808 | 1,812 | 1,801 | 1,805 | ±0 | ±0% | 15,500 |
| 2016/02/22 | 1,800 | 1,819 | 1,798 | 1,805 | +4 | +0.2% | 14,200 |
| 2016/02/19 | 1,799 | 1,808 | 1,795 | 1,801 | +1 | +0.1% | 12,300 |
| 2016/02/18 | 1,802 | 1,807 | 1,798 | 1,800 | +4 | +0.2% | 17,600 |
| 2016/02/17 | 1,798 | 1,805 | 1,796 | 1,796 | -3 | -0.2% | 9,400 |
| 2016/02/16 | 1,800 | 1,804 | 1,799 | 1,799 | -4 | -0.2% | 14,400 |
| 2016/02/15 | 1,801 | 1,813 | 1,776 | 1,803 | +23 | +1.3% | 31,600 |
| 2016/02/12 | 1,800 | 1,800 | 1,775 | 1,780 | -60 | -3.3% | 47,600 |
| 2016/02/10 | 1,843 | 1,844 | 1,824 | 1,840 | -1 | -0.1% | 24,300 |
| 2016/02/09 | 1,860 | 1,865 | 1,840 | 1,841 | -36 | -1.9% | 22,800 |
| 2016/02/08 | 1,860 | 1,877 | 1,856 | 1,877 | +7 | +0.4% | 11,900 |
| 2016/02/05 | 1,860 | 1,871 | 1,855 | 1,870 | +5 | +0.3% | 13,200 |
| 2016/02/04 | 1,875 | 1,875 | 1,861 | 1,865 | -13 | -0.7% | 8,600 |
| 2016/02/03 | 1,868 | 1,882 | 1,860 | 1,878 | -7 | -0.4% | 11,500 |
| 2016/02/02 | 1,870 | 1,886 | 1,857 | 1,885 | +20 | +1.1% | 24,500 |
| 2016/02/01 | 1,854 | 1,870 | 1,847 | 1,865 | +20 | +1.1% | 36,100 |
| 2016/01/29 | 1,840 | 1,845 | 1,833 | 1,845 | +10 | +0.5% | 7,200 |
| 2016/01/28 | 1,839 | 1,841 | 1,831 | 1,835 | -3 | -0.2% | 9,400 |
| 2016/01/27 | 1,840 | 1,840 | 1,832 | 1,838 | +1 | +0.1% | 6,500 |
| 2016/01/26 | 1,831 | 1,840 | 1,827 | 1,837 | +6 | +0.3% | 7,400 |
| 2016/01/25 | 1,828 | 1,837 | 1,828 | 1,831 | +16 | +0.9% | 7,800 |
| 2016/01/22 | 1,800 | 1,820 | 1,794 | 1,815 | +15 | +0.8% | 20,600 |
| 2016/01/21 | 1,811 | 1,817 | 1,800 | 1,800 | -11 | -0.6% | 40,800 |
| 2016/01/20 | 1,818 | 1,830 | 1,811 | 1,811 | -4 | -0.2% | 9,200 |
| 2016/01/19 | 1,823 | 1,829 | 1,815 | 1,815 | ±0 | ±0% | 5,000 |
| 2016/01/18 | 1,815 | 1,825 | 1,811 | 1,815 | -3 | -0.2% | 10,100 |
2301～
2350
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
