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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,809 | 1,814 | 1,805 | 1,806 | +3 | +0.2% | 15,800 |
| 2014/06/18 | 1,802 | 1,811 | 1,800 | 1,803 | +3 | +0.2% | 12,500 |
| 2014/06/17 | 1,794 | 1,812 | 1,794 | 1,800 | +5 | +0.3% | 26,400 |
| 2014/06/16 | 1,800 | 1,802 | 1,792 | 1,795 | -3 | -0.2% | 21,100 |
| 2014/06/13 | 1,783 | 1,800 | 1,782 | 1,798 | +13 | +0.7% | 27,600 |
| 2014/06/12 | 1,777 | 1,792 | 1,777 | 1,785 | +8 | +0.5% | 15,200 |
| 2014/06/11 | 1,776 | 1,782 | 1,769 | 1,777 | +11 | +0.6% | 15,400 |
| 2014/06/10 | 1,766 | 1,779 | 1,766 | 1,766 | +1 | +0.1% | 14,300 |
| 2014/06/09 | 1,770 | 1,775 | 1,765 | 1,765 | ±0 | ±0% | 11,600 |
| 2014/06/06 | 1,766 | 1,777 | 1,765 | 1,765 | -1 | -0.1% | 11,700 |
| 2014/06/05 | 1,762 | 1,768 | 1,760 | 1,766 | +11 | +0.6% | 30,100 |
| 2014/06/04 | 1,756 | 1,759 | 1,753 | 1,755 | +10 | +0.6% | 23,500 |
| 2014/06/03 | 1,748 | 1,755 | 1,745 | 1,745 | ±0 | ±0% | 24,600 |
| 2014/06/02 | 1,736 | 1,746 | 1,735 | 1,745 | +9 | +0.5% | 9,300 |
| 2014/05/30 | 1,745 | 1,746 | 1,736 | 1,736 | -9 | -0.5% | 20,500 |
| 2014/05/29 | 1,740 | 1,745 | 1,736 | 1,745 | +1 | +0.1% | 13,700 |
| 2014/05/28 | 1,735 | 1,745 | 1,731 | 1,744 | +9 | +0.5% | 19,200 |
| 2014/05/27 | 1,721 | 1,737 | 1,720 | 1,735 | +9 | +0.5% | 24,000 |
| 2014/05/26 | 1,731 | 1,731 | 1,719 | 1,726 | +3 | +0.2% | 10,500 |
| 2014/05/23 | 1,718 | 1,730 | 1,718 | 1,723 | -2 | -0.1% | 14,900 |
| 2014/05/22 | 1,722 | 1,730 | 1,716 | 1,725 | +9 | +0.5% | 12,300 |
| 2014/05/21 | 1,720 | 1,720 | 1,710 | 1,716 | -7 | -0.4% | 11,900 |
| 2014/05/20 | 1,733 | 1,733 | 1,715 | 1,723 | -6 | -0.3% | 20,400 |
| 2014/05/19 | 1,730 | 1,730 | 1,720 | 1,729 | +9 | +0.5% | 20,300 |
| 2014/05/16 | 1,720 | 1,734 | 1,715 | 1,720 | -8 | -0.5% | 19,100 |
| 2014/05/15 | 1,720 | 1,730 | 1,711 | 1,728 | +10 | +0.6% | 12,500 |
| 2014/05/14 | 1,711 | 1,720 | 1,704 | 1,718 | +4 | +0.2% | 21,400 |
| 2014/05/13 | 1,720 | 1,725 | 1,711 | 1,714 | -6 | -0.3% | 17,500 |
| 2014/05/12 | 1,718 | 1,724 | 1,717 | 1,720 | +1 | +0.1% | 16,500 |
| 2014/05/09 | 1,720 | 1,730 | 1,719 | 1,719 | ±0 | ±0% | 11,200 |
| 2014/05/08 | 1,720 | 1,728 | 1,718 | 1,719 | -1 | -0.1% | 11,000 |
| 2014/05/07 | 1,720 | 1,727 | 1,718 | 1,720 | -16 | -0.9% | 13,600 |
| 2014/05/02 | 1,712 | 1,740 | 1,712 | 1,736 | +24 | +1.4% | 22,400 |
| 2014/05/01 | 1,711 | 1,724 | 1,710 | 1,712 | -2 | -0.1% | 19,900 |
| 2014/04/30 | 1,720 | 1,725 | 1,713 | 1,714 | -4 | -0.2% | 19,600 |
| 2014/04/28 | 1,734 | 1,734 | 1,714 | 1,718 | -21 | -1.2% | 34,500 |
| 2014/04/25 | 1,733 | 1,750 | 1,731 | 1,739 | -50 | -2.8% | 83,900 |
| 2014/04/24 | 1,798 | 1,800 | 1,789 | 1,789 | -11 | -0.6% | 118,600 |
| 2014/04/23 | 1,810 | 1,811 | 1,797 | 1,800 | -15 | -0.8% | 73,500 |
| 2014/04/22 | 1,818 | 1,821 | 1,810 | 1,815 | -6 | -0.3% | 50,000 |
| 2014/04/21 | 1,832 | 1,834 | 1,821 | 1,821 | -12 | -0.7% | 57,100 |
| 2014/04/18 | 1,839 | 1,839 | 1,826 | 1,833 | -1 | -0.1% | 49,900 |
| 2014/04/17 | 1,835 | 1,840 | 1,832 | 1,834 | -6 | -0.3% | 27,000 |
| 2014/04/16 | 1,840 | 1,845 | 1,831 | 1,840 | -1 | -0.1% | 30,700 |
| 2014/04/15 | 1,849 | 1,849 | 1,838 | 1,841 | ±0 | ±0% | 13,100 |
| 2014/04/14 | 1,833 | 1,849 | 1,833 | 1,841 | +8 | +0.4% | 26,100 |
| 2014/04/11 | 1,840 | 1,844 | 1,831 | 1,833 | -9 | -0.5% | 35,200 |
| 2014/04/10 | 1,844 | 1,847 | 1,840 | 1,842 | -3 | -0.2% | 20,700 |
| 2014/04/09 | 1,847 | 1,847 | 1,840 | 1,845 | -4 | -0.2% | 25,700 |
| 2014/04/08 | 1,850 | 1,851 | 1,840 | 1,849 | -1 | -0.1% | 23,400 |
2551～
2600
件表示中 / 3586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 | 181,000円 | - | - | 3.09% | - | - |
|
- |
| 日東富士 | 665,000円 | -0.8% | -7.2% | 4.21% | 17.81倍 | 1.22倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| ユーグレナ | 43,300円 | +3.3% | - | 0.00% | - | 1.89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 |
| フジッコ | 170,600円 | +5.0% | +19.6% | 2.70% | 31.33倍 | 0.71倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
市場注目の銘柄
チャート関連のコラム
