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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,800 | 1,810 | 1,800 | 1,800 | ±0 | ±0% | 19,900 |
| 2015/01/06 | 1,809 | 1,809 | 1,800 | 1,800 | -7 | -0.4% | 10,800 |
| 2015/01/05 | 1,806 | 1,809 | 1,804 | 1,807 | +3 | +0.2% | 9,400 |
| 2014/12/30 | 1,799 | 1,804 | 1,799 | 1,804 | +6 | +0.3% | 5,300 |
| 2014/12/29 | 1,800 | 1,804 | 1,798 | 1,798 | ±0 | ±0% | 14,800 |
| 2014/12/26 | 1,800 | 1,800 | 1,795 | 1,798 | +6 | +0.3% | 8,500 |
| 2014/12/25 | 1,795 | 1,796 | 1,792 | 1,792 | ±0 | ±0% | 14,600 |
| 2014/12/24 | 1,799 | 1,800 | 1,791 | 1,792 | +2 | +0.1% | 19,200 |
| 2014/12/22 | 1,792 | 1,799 | 1,783 | 1,790 | +7 | +0.4% | 16,100 |
| 2014/12/19 | 1,786 | 1,789 | 1,783 | 1,783 | ±0 | ±0% | 9,400 |
| 2014/12/18 | 1,780 | 1,785 | 1,779 | 1,783 | +5 | +0.3% | 11,700 |
| 2014/12/17 | 1,783 | 1,786 | 1,778 | 1,778 | -4 | -0.2% | 19,700 |
| 2014/12/16 | 1,800 | 1,800 | 1,782 | 1,782 | -8 | -0.4% | 17,000 |
| 2014/12/15 | 1,794 | 1,799 | 1,790 | 1,790 | -2 | -0.1% | 12,100 |
| 2014/12/12 | 1,782 | 1,792 | 1,779 | 1,792 | +6 | +0.3% | 33,900 |
| 2014/12/11 | 1,785 | 1,791 | 1,783 | 1,786 | -2 | -0.1% | 19,100 |
| 2014/12/10 | 1,785 | 1,790 | 1,784 | 1,788 | -2 | -0.1% | 13,900 |
| 2014/12/09 | 1,785 | 1,790 | 1,785 | 1,790 | +5 | +0.3% | 14,200 |
| 2014/12/08 | 1,785 | 1,793 | 1,784 | 1,785 | ±0 | ±0% | 19,000 |
| 2014/12/05 | 1,790 | 1,793 | 1,785 | 1,785 | -2 | -0.1% | 24,700 |
| 2014/12/04 | 1,794 | 1,795 | 1,787 | 1,787 | -3 | -0.2% | 17,500 |
| 2014/12/03 | 1,790 | 1,799 | 1,788 | 1,790 | ±0 | ±0% | 28,800 |
| 2014/12/02 | 1,790 | 1,793 | 1,788 | 1,790 | -2 | -0.1% | 18,800 |
| 2014/12/01 | 1,795 | 1,796 | 1,792 | 1,792 | -4 | -0.2% | 18,300 |
| 2014/11/28 | 1,797 | 1,801 | 1,794 | 1,796 | ±0 | ±0% | 10,300 |
| 2014/11/27 | 1,795 | 1,799 | 1,795 | 1,796 | -4 | -0.2% | 6,200 |
| 2014/11/26 | 1,795 | 1,800 | 1,794 | 1,800 | +1 | +0.1% | 15,900 |
| 2014/11/25 | 1,798 | 1,800 | 1,791 | 1,799 | +11 | +0.6% | 12,300 |
| 2014/11/21 | 1,787 | 1,796 | 1,787 | 1,788 | +1 | +0.1% | 12,500 |
| 2014/11/20 | 1,783 | 1,787 | 1,780 | 1,787 | +6 | +0.3% | 13,900 |
| 2014/11/19 | 1,782 | 1,787 | 1,780 | 1,781 | +1 | +0.1% | 10,700 |
| 2014/11/18 | 1,776 | 1,787 | 1,776 | 1,780 | +3 | +0.2% | 10,300 |
| 2014/11/17 | 1,777 | 1,780 | 1,776 | 1,777 | ±0 | ±0% | 10,500 |
| 2014/11/14 | 1,780 | 1,780 | 1,776 | 1,777 | +2 | +0.1% | 10,800 |
| 2014/11/13 | 1,775 | 1,780 | 1,775 | 1,775 | -3 | -0.2% | 25,000 |
| 2014/11/12 | 1,777 | 1,789 | 1,777 | 1,778 | ±0 | ±0% | 29,400 |
| 2014/11/11 | 1,778 | 1,783 | 1,778 | 1,778 | -2 | -0.1% | 28,400 |
| 2014/11/10 | 1,783 | 1,785 | 1,780 | 1,780 | ±0 | ±0% | 9,200 |
| 2014/11/07 | 1,777 | 1,780 | 1,777 | 1,780 | -3 | -0.2% | 17,800 |
| 2014/11/06 | 1,782 | 1,785 | 1,780 | 1,783 | ±0 | ±0% | 25,100 |
| 2014/11/05 | 1,782 | 1,790 | 1,782 | 1,783 | -1 | -0.1% | 11,000 |
| 2014/11/04 | 1,792 | 1,792 | 1,784 | 1,784 | +3 | +0.2% | 22,700 |
| 2014/10/31 | 1,782 | 1,789 | 1,777 | 1,781 | +1 | +0.1% | 13,700 |
| 2014/10/30 | 1,790 | 1,800 | 1,780 | 1,780 | -10 | -0.6% | 24,500 |
| 2014/10/29 | 1,770 | 1,800 | 1,767 | 1,790 | -13 | -0.7% | 32,200 |
| 2014/10/28 | 1,803 | 1,804 | 1,795 | 1,803 | ±0 | ±0% | 43,200 |
| 2014/10/27 | 1,805 | 1,808 | 1,801 | 1,803 | +3 | +0.2% | 16,200 |
| 2014/10/24 | 1,805 | 1,807 | 1,798 | 1,800 | +2 | +0.1% | 11,400 |
| 2014/10/23 | 1,799 | 1,800 | 1,798 | 1,798 | +1 | +0.1% | 8,500 |
| 2014/10/22 | 1,807 | 1,810 | 1,797 | 1,797 | -18 | -1% | 59,600 |
2601～
2650
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% | 49.66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 | 3.92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 | 0.75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% | 10.06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
