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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 1,849 | 1,849 | 1,818 | 1,818 | -12 | -0.7% | 16,300 |
| 2016/01/14 | 1,830 | 1,848 | 1,820 | 1,830 | -7 | -0.4% | 16,700 |
| 2016/01/13 | 1,839 | 1,850 | 1,837 | 1,837 | -2 | -0.1% | 30,400 |
| 2016/01/12 | 1,849 | 1,849 | 1,820 | 1,839 | -2 | -0.1% | 23,400 |
| 2016/01/08 | 1,845 | 1,850 | 1,837 | 1,841 | -6 | -0.3% | 26,500 |
| 2016/01/07 | 1,850 | 1,855 | 1,847 | 1,847 | -6 | -0.3% | 17,800 |
| 2016/01/06 | 1,862 | 1,862 | 1,840 | 1,853 | -5 | -0.3% | 19,800 |
| 2016/01/05 | 1,859 | 1,861 | 1,855 | 1,858 | -1 | -0.1% | 15,300 |
| 2016/01/04 | 1,845 | 1,862 | 1,845 | 1,859 | +14 | +0.8% | 25,800 |
| 2015/12/30 | 1,844 | 1,850 | 1,840 | 1,845 | +3 | +0.2% | 8,600 |
| 2015/12/29 | 1,838 | 1,847 | 1,835 | 1,842 | +3 | +0.2% | 10,500 |
| 2015/12/28 | 1,825 | 1,839 | 1,823 | 1,839 | +20 | +1.1% | 11,600 |
| 2015/12/25 | 1,811 | 1,831 | 1,810 | 1,819 | +8 | +0.4% | 33,600 |
| 2015/12/24 | 1,820 | 1,823 | 1,810 | 1,811 | -9 | -0.5% | 27,500 |
| 2015/12/22 | 1,820 | 1,829 | 1,819 | 1,820 | ±0 | ±0% | 14,300 |
| 2015/12/21 | 1,822 | 1,825 | 1,816 | 1,820 | -2 | -0.1% | 11,900 |
| 2015/12/18 | 1,830 | 1,840 | 1,822 | 1,822 | -6 | -0.3% | 22,200 |
| 2015/12/17 | 1,814 | 1,830 | 1,814 | 1,828 | +17 | +0.9% | 29,400 |
| 2015/12/16 | 1,811 | 1,815 | 1,806 | 1,811 | +1 | +0.1% | 23,600 |
| 2015/12/15 | 1,820 | 1,822 | 1,810 | 1,810 | -4 | -0.2% | 9,000 |
| 2015/12/14 | 1,820 | 1,820 | 1,814 | 1,814 | -6 | -0.3% | 12,300 |
| 2015/12/11 | 1,820 | 1,830 | 1,820 | 1,820 | -3 | -0.2% | 9,200 |
| 2015/12/10 | 1,826 | 1,830 | 1,820 | 1,823 | ±0 | ±0% | 10,900 |
| 2015/12/09 | 1,828 | 1,828 | 1,823 | 1,823 | -5 | -0.3% | 11,400 |
| 2015/12/08 | 1,833 | 1,839 | 1,828 | 1,828 | -4 | -0.2% | 15,000 |
| 2015/12/07 | 1,835 | 1,840 | 1,831 | 1,832 | +1 | +0.1% | 8,100 |
| 2015/12/04 | 1,837 | 1,837 | 1,831 | 1,831 | -7 | -0.4% | 10,100 |
| 2015/12/03 | 1,840 | 1,844 | 1,836 | 1,838 | +1 | +0.1% | 7,800 |
| 2015/12/02 | 1,834 | 1,843 | 1,834 | 1,837 | +4 | +0.2% | 6,600 |
| 2015/12/01 | 1,840 | 1,840 | 1,830 | 1,833 | -7 | -0.4% | 16,100 |
| 2015/11/30 | 1,845 | 1,845 | 1,840 | 1,840 | ±0 | ±0% | 3,500 |
| 2015/11/27 | 1,840 | 1,845 | 1,836 | 1,840 | +1 | +0.1% | 6,800 |
| 2015/11/26 | 1,849 | 1,858 | 1,839 | 1,839 | -16 | -0.9% | 23,700 |
| 2015/11/25 | 1,847 | 1,857 | 1,847 | 1,855 | +8 | +0.4% | 8,300 |
| 2015/11/24 | 1,851 | 1,857 | 1,847 | 1,847 | ±0 | ±0% | 18,600 |
| 2015/11/20 | 1,848 | 1,850 | 1,842 | 1,847 | +6 | +0.3% | 8,700 |
| 2015/11/19 | 1,844 | 1,851 | 1,840 | 1,841 | -2 | -0.1% | 14,400 |
| 2015/11/18 | 1,846 | 1,850 | 1,843 | 1,843 | +3 | +0.2% | 13,400 |
| 2015/11/17 | 1,849 | 1,850 | 1,840 | 1,840 | -3 | -0.2% | 9,600 |
| 2015/11/16 | 1,841 | 1,849 | 1,841 | 1,843 | -7 | -0.4% | 5,600 |
| 2015/11/13 | 1,850 | 1,850 | 1,845 | 1,850 | ±0 | ±0% | 13,500 |
| 2015/11/12 | 1,847 | 1,854 | 1,842 | 1,850 | +1 | +0.1% | 14,900 |
| 2015/11/11 | 1,834 | 1,849 | 1,830 | 1,849 | +14 | +0.8% | 17,900 |
| 2015/11/10 | 1,819 | 1,840 | 1,818 | 1,835 | +18 | +1% | 21,600 |
| 2015/11/09 | 1,817 | 1,823 | 1,817 | 1,817 | +3 | +0.2% | 9,000 |
| 2015/11/06 | 1,824 | 1,825 | 1,813 | 1,814 | -4 | -0.2% | 14,000 |
| 2015/11/05 | 1,816 | 1,824 | 1,815 | 1,818 | -6 | -0.3% | 8,400 |
| 2015/11/04 | 1,818 | 1,825 | 1,818 | 1,824 | +6 | +0.3% | 8,900 |
| 2015/11/02 | 1,820 | 1,825 | 1,818 | 1,818 | -7 | -0.4% | 8,300 |
| 2015/10/30 | 1,820 | 1,827 | 1,815 | 1,825 | +4 | +0.2% | 8,100 |
2351～
2400
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
