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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,835 | 1,850 | 1,833 | 1,836 | +1 | +0.1% | 18,700 |
| 2024/10/25 | 1,844 | 1,845 | 1,832 | 1,835 | -12 | -0.6% | 25,000 |
| 2024/10/24 | 1,854 | 1,854 | 1,847 | 1,847 | -3 | -0.2% | 8,300 |
| 2024/10/23 | 1,863 | 1,863 | 1,850 | 1,850 | -13 | -0.7% | 23,100 |
| 2024/10/22 | 1,865 | 1,867 | 1,858 | 1,863 | +2 | +0.1% | 25,800 |
| 2024/10/21 | 1,864 | 1,865 | 1,859 | 1,861 | -3 | -0.2% | 12,600 |
| 2024/10/18 | 1,867 | 1,867 | 1,859 | 1,864 | +3 | +0.2% | 10,400 |
| 2024/10/17 | 1,870 | 1,870 | 1,861 | 1,861 | -2 | -0.1% | 6,000 |
| 2024/10/16 | 1,867 | 1,867 | 1,860 | 1,863 | -4 | -0.2% | 7,200 |
| 2024/10/15 | 1,868 | 1,875 | 1,855 | 1,867 | +2 | +0.1% | 37,400 |
| 2024/10/11 | 1,858 | 1,867 | 1,858 | 1,865 | +8 | +0.4% | 9,700 |
| 2024/10/10 | 1,860 | 1,861 | 1,857 | 1,857 | +2 | +0.1% | 4,800 |
| 2024/10/09 | 1,865 | 1,871 | 1,855 | 1,855 | -10 | -0.5% | 18,400 |
| 2024/10/08 | 1,884 | 1,884 | 1,865 | 1,865 | -20 | -1.1% | 10,900 |
| 2024/10/07 | 1,875 | 1,885 | 1,875 | 1,885 | +13 | +0.7% | 201,000 |
| 2024/10/04 | 1,869 | 1,875 | 1,869 | 1,872 | +7 | +0.4% | 18,000 |
| 2024/10/03 | 1,867 | 1,870 | 1,865 | 1,865 | ±0 | ±0% | 25,000 |
| 2024/10/02 | 1,863 | 1,867 | 1,859 | 1,865 | +2 | +0.1% | 8,000 |
| 2024/10/01 | 1,868 | 1,868 | 1,863 | 1,863 | -5 | -0.3% | 11,000 |
| 2024/09/30 | 1,853 | 1,868 | 1,853 | 1,868 | +3 | +0.2% | 14,100 |
| 2024/09/27 | 1,854 | 1,865 | 1,854 | 1,865 | +11 | +0.6% | 12,000 |
| 2024/09/26 | 1,853 | 1,860 | 1,852 | 1,854 | -1 | -0.1% | 10,500 |
| 2024/09/25 | 1,856 | 1,860 | 1,855 | 1,855 | -2 | -0.1% | 7,200 |
| 2024/09/24 | 1,861 | 1,862 | 1,851 | 1,857 | -2 | -0.1% | 11,200 |
| 2024/09/20 | 1,851 | 1,859 | 1,841 | 1,859 | +17 | +0.9% | 17,200 |
| 2024/09/19 | 1,844 | 1,849 | 1,835 | 1,842 | ±0 | ±0% | 11,400 |
| 2024/09/18 | 1,834 | 1,842 | 1,834 | 1,842 | +12 | +0.7% | 7,200 |
| 2024/09/17 | 1,833 | 1,840 | 1,830 | 1,830 | -3 | -0.2% | 11,200 |
| 2024/09/13 | 1,835 | 1,837 | 1,833 | 1,833 | -2 | -0.1% | 6,900 |
| 2024/09/12 | 1,845 | 1,845 | 1,835 | 1,835 | -15 | -0.8% | 16,200 |
| 2024/09/11 | 1,858 | 1,858 | 1,832 | 1,850 | -6 | -0.3% | 24,700 |
| 2024/09/10 | 1,850 | 1,857 | 1,847 | 1,856 | +8 | +0.4% | 9,400 |
| 2024/09/09 | 1,848 | 1,851 | 1,837 | 1,848 | -3 | -0.2% | 18,900 |
| 2024/09/06 | 1,852 | 1,858 | 1,850 | 1,851 | -4 | -0.2% | 4,400 |
| 2024/09/05 | 1,851 | 1,858 | 1,846 | 1,855 | +4 | +0.2% | 10,500 |
| 2024/09/04 | 1,860 | 1,863 | 1,851 | 1,851 | -10 | -0.5% | 18,100 |
| 2024/09/03 | 1,868 | 1,870 | 1,861 | 1,861 | -15 | -0.8% | 14,600 |
| 2024/09/02 | 1,870 | 1,876 | 1,865 | 1,876 | +18 | +1% | 10,500 |
| 2024/08/30 | 1,877 | 1,878 | 1,858 | 1,858 | -20 | -1.1% | 296,600 |
| 2024/08/29 | 1,875 | 1,885 | 1,859 | 1,878 | +3 | +0.2% | 31,300 |
| 2024/08/28 | 1,889 | 1,889 | 1,875 | 1,875 | -10 | -0.5% | 17,000 |
| 2024/08/27 | 1,875 | 1,890 | 1,875 | 1,885 | +5 | +0.3% | 7,100 |
| 2024/08/26 | 1,892 | 1,893 | 1,876 | 1,880 | -13 | -0.7% | 30,100 |
| 2024/08/23 | 1,874 | 1,893 | 1,869 | 1,893 | +7 | +0.4% | 34,200 |
| 2024/08/22 | 1,883 | 1,886 | 1,860 | 1,886 | -6 | -0.3% | 30,300 |
| 2024/08/21 | 1,855 | 1,892 | 1,851 | 1,892 | +27 | +1.4% | 24,800 |
| 2024/08/20 | 1,876 | 1,880 | 1,860 | 1,865 | -13 | -0.7% | 14,300 |
| 2024/08/19 | 1,885 | 1,889 | 1,876 | 1,878 | -6 | -0.3% | 38,600 |
| 2024/08/16 | 1,880 | 1,885 | 1,875 | 1,884 | +5 | +0.3% | 44,000 |
| 2024/08/15 | 1,879 | 1,879 | 1,862 | 1,879 | ±0 | ±0% | 18,600 |
201～
250
件表示中 / 3768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 | 393,000円 | +4.9% | +66.1% | 1.15% | 50.90倍 | 1.18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 | 128,000円 | +10.4% | +27.7% | 0.63% | 24.51倍 | 3.94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 | 179,300円 | +1.0% | +16.3% | 3.35% | 12.82倍 | 0.78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 | 200,600円 | +2.1% | +5.7% | 2.74% | 10.23倍 | 0.74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
