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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,867 | 1,880 | 1,867 | 1,879 | +10 | +0.5% | 27,600 |
| 2024/06/21 | 1,856 | 1,869 | 1,855 | 1,869 | +3 | +0.2% | 20,100 |
| 2024/06/20 | 1,853 | 1,869 | 1,851 | 1,866 | +16 | +0.9% | 20,600 |
| 2024/06/19 | 1,831 | 1,853 | 1,831 | 1,850 | +15 | +0.8% | 46,600 |
| 2024/06/18 | 1,834 | 1,840 | 1,834 | 1,835 | -8 | -0.4% | 21,900 |
| 2024/06/17 | 1,840 | 1,843 | 1,835 | 1,843 | +1 | +0.1% | 19,400 |
| 2024/06/14 | 1,846 | 1,849 | 1,842 | 1,842 | -5 | -0.3% | 14,600 |
| 2024/06/13 | 1,854 | 1,855 | 1,847 | 1,847 | -7 | -0.4% | 11,700 |
| 2024/06/12 | 1,846 | 1,854 | 1,845 | 1,854 | +8 | +0.4% | 25,300 |
| 2024/06/11 | 1,847 | 1,849 | 1,845 | 1,846 | ±0 | ±0% | 9,500 |
| 2024/06/10 | 1,850 | 1,851 | 1,844 | 1,846 | ±0 | ±0% | 13,000 |
| 2024/06/07 | 1,850 | 1,853 | 1,845 | 1,846 | -4 | -0.2% | 12,800 |
| 2024/06/06 | 1,861 | 1,865 | 1,850 | 1,850 | -8 | -0.4% | 19,700 |
| 2024/06/05 | 1,853 | 1,865 | 1,850 | 1,858 | +12 | +0.7% | 19,200 |
| 2024/06/04 | 1,847 | 1,854 | 1,846 | 1,846 | -3 | -0.2% | 14,300 |
| 2024/06/03 | 1,843 | 1,853 | 1,842 | 1,849 | +12 | +0.7% | 26,000 |
| 2024/05/31 | 1,836 | 1,840 | 1,831 | 1,837 | +8 | +0.4% | 15,200 |
| 2024/05/30 | 1,830 | 1,835 | 1,825 | 1,829 | -1 | -0.1% | 19,700 |
| 2024/05/29 | 1,838 | 1,842 | 1,830 | 1,830 | -9 | -0.5% | 33,800 |
| 2024/05/28 | 1,837 | 1,846 | 1,837 | 1,839 | ±0 | ±0% | 13,000 |
| 2024/05/27 | 1,840 | 1,843 | 1,836 | 1,839 | ±0 | ±0% | 14,400 |
| 2024/05/24 | 1,840 | 1,845 | 1,836 | 1,839 | -1 | -0.1% | 16,300 |
| 2024/05/23 | 1,842 | 1,847 | 1,840 | 1,840 | -1 | -0.1% | 14,000 |
| 2024/05/22 | 1,850 | 1,850 | 1,841 | 1,841 | -9 | -0.5% | 16,600 |
| 2024/05/21 | 1,849 | 1,855 | 1,847 | 1,850 | +2 | +0.1% | 11,600 |
| 2024/05/20 | 1,850 | 1,856 | 1,848 | 1,848 | +2 | +0.1% | 18,300 |
| 2024/05/17 | 1,847 | 1,852 | 1,844 | 1,846 | -1 | -0.1% | 12,400 |
| 2024/05/16 | 1,855 | 1,855 | 1,842 | 1,847 | -6 | -0.3% | 14,700 |
| 2024/05/15 | 1,868 | 1,871 | 1,848 | 1,853 | -15 | -0.8% | 32,600 |
| 2024/05/14 | 1,877 | 1,881 | 1,868 | 1,868 | -14 | -0.7% | 18,300 |
| 2024/05/13 | 1,875 | 1,886 | 1,870 | 1,882 | +7 | +0.4% | 23,400 |
| 2024/05/10 | 1,864 | 1,879 | 1,862 | 1,875 | +8 | +0.4% | 19,400 |
| 2024/05/09 | 1,864 | 1,868 | 1,856 | 1,867 | +3 | +0.2% | 17,500 |
| 2024/05/08 | 1,860 | 1,866 | 1,850 | 1,864 | +11 | +0.6% | 27,400 |
| 2024/05/07 | 1,840 | 1,859 | 1,837 | 1,853 | +18 | +1% | 45,800 |
| 2024/05/02 | 1,866 | 1,866 | 1,828 | 1,835 | -48 | -2.5% | 182,300 |
| 2024/05/01 | 1,876 | 1,894 | 1,870 | 1,883 | +8 | +0.4% | 57,000 |
| 2024/04/30 | 1,865 | 1,875 | 1,855 | 1,875 | +28 | +1.5% | 70,500 |
| 2024/04/26 | 1,830 | 1,850 | 1,822 | 1,847 | -50 | -2.6% | 145,000 |
| 2024/04/25 | 1,900 | 1,902 | 1,897 | 1,897 | -3 | -0.2% | 170,500 |
| 2024/04/24 | 1,904 | 1,905 | 1,900 | 1,900 | -6 | -0.3% | 86,000 |
| 2024/04/23 | 1,908 | 1,908 | 1,905 | 1,906 | ±0 | ±0% | 46,800 |
| 2024/04/22 | 1,907 | 1,910 | 1,905 | 1,906 | +1 | +0.1% | 42,300 |
| 2024/04/19 | 1,908 | 1,908 | 1,896 | 1,905 | ±0 | ±0% | 56,500 |
| 2024/04/18 | 1,901 | 1,909 | 1,900 | 1,905 | +5 | +0.3% | 25,900 |
| 2024/04/17 | 1,913 | 1,913 | 1,898 | 1,900 | -14 | -0.7% | 79,400 |
| 2024/04/16 | 1,915 | 1,917 | 1,912 | 1,914 | +2 | +0.1% | 29,900 |
| 2024/04/15 | 1,914 | 1,918 | 1,912 | 1,912 | ±0 | ±0% | 33,400 |
| 2024/04/12 | 1,910 | 1,915 | 1,909 | 1,912 | +2 | +0.1% | 31,200 |
| 2024/04/11 | 1,915 | 1,917 | 1,910 | 1,910 | -5 | -0.3% | 31,700 |
201～
250
件表示中 / 3683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 | 181,800円 | - | - | 3.08% | - | - |
|
- |
| 不二家 | 241,100円 | +7.3% | +2.2% | 1.24% | 34.53倍 | 1.07倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 45,100円 | - | - | 0.00% | - | 1.94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 |
| カンロ | 366,500円 | +5.7% | +0.6% | 2.54% | 15.79倍 | 3.06倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 305,000円 | -0.6% | -34.7% | 1.48% | 63.06倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
