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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,804 | 1,809 | 1,796 | 1,800 | ±0 | ±0% | 31,300 |
| 2014/01/22 | 1,797 | 1,814 | 1,790 | 1,800 | +10 | +0.6% | 37,500 |
| 2014/01/21 | 1,788 | 1,795 | 1,787 | 1,790 | +2 | +0.1% | 17,800 |
| 2014/01/20 | 1,783 | 1,790 | 1,782 | 1,788 | +19 | +1.1% | 26,400 |
| 2014/01/17 | 1,775 | 1,779 | 1,765 | 1,769 | -5 | -0.3% | 18,600 |
| 2014/01/16 | 1,769 | 1,774 | 1,765 | 1,774 | +23 | +1.3% | 31,800 |
| 2014/01/15 | 1,750 | 1,760 | 1,747 | 1,751 | +14 | +0.8% | 46,700 |
| 2014/01/14 | 1,743 | 1,748 | 1,737 | 1,737 | -3 | -0.2% | 50,900 |
| 2014/01/10 | 1,725 | 1,742 | 1,725 | 1,740 | +1 | +0.1% | 20,000 |
| 2014/01/09 | 1,729 | 1,741 | 1,714 | 1,739 | +25 | +1.5% | 50,000 |
| 2014/01/08 | 1,700 | 1,715 | 1,698 | 1,714 | +16 | +0.9% | 29,700 |
| 2014/01/07 | 1,701 | 1,709 | 1,698 | 1,698 | -3 | -0.2% | 15,900 |
| 2014/01/06 | 1,711 | 1,730 | 1,690 | 1,701 | -45 | -2.6% | 75,700 |
| 2013/12/30 | 1,689 | 1,749 | 1,688 | 1,746 | +71 | +4.2% | 155,400 |
| 2013/12/27 | 1,640 | 1,675 | 1,636 | 1,675 | +45 | +2.8% | 78,300 |
| 2013/12/26 | 1,620 | 1,635 | 1,620 | 1,630 | +27 | +1.7% | 29,900 |
| 2013/12/25 | 1,600 | 1,604 | 1,599 | 1,603 | +3 | +0.2% | 91,700 |
| 2013/12/24 | 1,611 | 1,614 | 1,600 | 1,600 | -16 | -1% | 113,500 |
| 2013/12/20 | 1,620 | 1,625 | 1,616 | 1,616 | -4 | -0.2% | 66,000 |
| 2013/12/19 | 1,621 | 1,635 | 1,620 | 1,620 | -1 | -0.1% | 95,100 |
| 2013/12/18 | 1,626 | 1,630 | 1,621 | 1,621 | -5 | -0.3% | 44,100 |
| 2013/12/17 | 1,633 | 1,640 | 1,625 | 1,626 | -11 | -0.7% | 47,800 |
| 2013/12/16 | 1,642 | 1,649 | 1,633 | 1,637 | -13 | -0.8% | 46,000 |
| 2013/12/13 | 1,638 | 1,650 | 1,638 | 1,650 | +10 | +0.6% | 80,000 |
| 2013/12/12 | 1,630 | 1,640 | 1,630 | 1,640 | +3 | +0.2% | 42,700 |
| 2013/12/11 | 1,630 | 1,638 | 1,630 | 1,637 | +7 | +0.4% | 29,800 |
| 2013/12/10 | 1,631 | 1,633 | 1,630 | 1,630 | -8 | -0.5% | 41,800 |
| 2013/12/09 | 1,640 | 1,640 | 1,635 | 1,638 | +7 | +0.4% | 53,500 |
| 2013/12/06 | 1,633 | 1,639 | 1,631 | 1,631 | -2 | -0.1% | 22,900 |
| 2013/12/05 | 1,635 | 1,640 | 1,633 | 1,633 | -5 | -0.3% | 34,200 |
| 2013/12/04 | 1,636 | 1,640 | 1,635 | 1,638 | +2 | +0.1% | 52,500 |
| 2013/12/03 | 1,639 | 1,645 | 1,635 | 1,636 | +2 | +0.1% | 56,700 |
| 2013/12/02 | 1,645 | 1,646 | 1,633 | 1,634 | -1 | -0.1% | 76,900 |
| 2013/11/29 | 1,641 | 1,647 | 1,635 | 1,635 | -6 | -0.4% | 35,600 |
| 2013/11/28 | 1,643 | 1,648 | 1,640 | 1,641 | -1 | -0.1% | 16,200 |
| 2013/11/27 | 1,647 | 1,647 | 1,639 | 1,642 | +2 | +0.1% | 32,000 |
| 2013/11/26 | 1,642 | 1,643 | 1,639 | 1,640 | -1 | -0.1% | 23,500 |
| 2013/11/25 | 1,639 | 1,642 | 1,636 | 1,641 | +4 | +0.2% | 49,300 |
| 2013/11/22 | 1,637 | 1,640 | 1,637 | 1,637 | ±0 | ±0% | 37,100 |
| 2013/11/21 | 1,639 | 1,641 | 1,637 | 1,637 | -2 | -0.1% | 18,200 |
| 2013/11/20 | 1,637 | 1,640 | 1,636 | 1,639 | +1 | +0.1% | 12,400 |
| 2013/11/19 | 1,640 | 1,641 | 1,637 | 1,638 | -1 | -0.1% | 12,300 |
| 2013/11/18 | 1,635 | 1,643 | 1,635 | 1,639 | +6 | +0.4% | 16,900 |
| 2013/11/15 | 1,636 | 1,639 | 1,631 | 1,633 | +1 | +0.1% | 27,900 |
| 2013/11/14 | 1,639 | 1,639 | 1,632 | 1,632 | -5 | -0.3% | 21,400 |
| 2013/11/13 | 1,636 | 1,644 | 1,636 | 1,637 | +1 | +0.1% | 15,300 |
| 2013/11/12 | 1,638 | 1,650 | 1,635 | 1,636 | -2 | -0.1% | 34,200 |
| 2013/11/11 | 1,645 | 1,645 | 1,637 | 1,638 | ±0 | ±0% | 11,700 |
| 2013/11/08 | 1,637 | 1,646 | 1,635 | 1,638 | +1 | +0.1% | 11,000 |
| 2013/11/07 | 1,645 | 1,652 | 1,636 | 1,637 | -8 | -0.5% | 32,100 |
2651～
2700
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
