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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,808 | 1,815 | 1,807 | 1,809 | +5 | +0.3% | 8,800 |
| 2014/10/17 | 1,800 | 1,814 | 1,800 | 1,804 | -16 | -0.9% | 29,800 |
| 2014/10/16 | 1,803 | 1,820 | 1,802 | 1,820 | +3 | +0.2% | 33,300 |
| 2014/10/15 | 1,807 | 1,817 | 1,807 | 1,817 | +3 | +0.2% | 11,100 |
| 2014/10/14 | 1,815 | 1,817 | 1,805 | 1,814 | -4 | -0.2% | 15,800 |
| 2014/10/10 | 1,825 | 1,829 | 1,818 | 1,818 | -12 | -0.7% | 18,700 |
| 2014/10/09 | 1,832 | 1,837 | 1,829 | 1,830 | -7 | -0.4% | 9,500 |
| 2014/10/08 | 1,840 | 1,843 | 1,831 | 1,837 | -8 | -0.4% | 11,900 |
| 2014/10/07 | 1,847 | 1,847 | 1,842 | 1,845 | +2 | +0.1% | 6,600 |
| 2014/10/06 | 1,846 | 1,848 | 1,842 | 1,843 | +5 | +0.3% | 9,400 |
| 2014/10/03 | 1,832 | 1,847 | 1,831 | 1,838 | +4 | +0.2% | 18,100 |
| 2014/10/02 | 1,840 | 1,840 | 1,832 | 1,834 | -10 | -0.5% | 12,100 |
| 2014/10/01 | 1,834 | 1,844 | 1,834 | 1,844 | ±0 | ±0% | 9,800 |
| 2014/09/30 | 1,840 | 1,844 | 1,834 | 1,844 | -2 | -0.1% | 13,800 |
| 2014/09/29 | 1,830 | 1,846 | 1,826 | 1,846 | +22 | +1.2% | 25,200 |
| 2014/09/26 | 1,816 | 1,839 | 1,816 | 1,824 | +8 | +0.4% | 14,600 |
| 2014/09/25 | 1,811 | 1,830 | 1,810 | 1,816 | +8 | +0.4% | 31,700 |
| 2014/09/24 | 1,811 | 1,812 | 1,802 | 1,808 | -3 | -0.2% | 9,300 |
| 2014/09/22 | 1,810 | 1,813 | 1,803 | 1,811 | +10 | +0.6% | 8,500 |
| 2014/09/19 | 1,803 | 1,828 | 1,801 | 1,801 | ±0 | ±0% | 37,400 |
| 2014/09/18 | 1,805 | 1,809 | 1,801 | 1,801 | +1 | +0.1% | 9,100 |
| 2014/09/17 | 1,802 | 1,807 | 1,800 | 1,800 | -7 | -0.4% | 5,300 |
| 2014/09/16 | 1,801 | 1,807 | 1,798 | 1,807 | +7 | +0.4% | 9,800 |
| 2014/09/12 | 1,795 | 1,807 | 1,795 | 1,800 | +5 | +0.3% | 5,600 |
| 2014/09/11 | 1,792 | 1,808 | 1,792 | 1,795 | +3 | +0.2% | 29,900 |
| 2014/09/10 | 1,800 | 1,805 | 1,787 | 1,792 | +5 | +0.3% | 23,200 |
| 2014/09/09 | 1,800 | 1,802 | 1,784 | 1,787 | -12 | -0.7% | 39,800 |
| 2014/09/08 | 1,786 | 1,800 | 1,785 | 1,799 | +14 | +0.8% | 11,600 |
| 2014/09/05 | 1,777 | 1,798 | 1,775 | 1,785 | +7 | +0.4% | 33,900 |
| 2014/09/04 | 1,779 | 1,780 | 1,775 | 1,778 | -2 | -0.1% | 9,600 |
| 2014/09/03 | 1,773 | 1,780 | 1,772 | 1,780 | +8 | +0.5% | 17,400 |
| 2014/09/02 | 1,779 | 1,779 | 1,771 | 1,772 | -16 | -0.9% | 43,000 |
| 2014/09/01 | 1,790 | 1,800 | 1,773 | 1,788 | -13 | -0.7% | 35,500 |
| 2014/08/29 | 1,805 | 1,815 | 1,800 | 1,801 | -2 | -0.1% | 18,800 |
| 2014/08/28 | 1,810 | 1,810 | 1,802 | 1,803 | -7 | -0.4% | 10,700 |
| 2014/08/27 | 1,813 | 1,815 | 1,810 | 1,810 | -2 | -0.1% | 9,400 |
| 2014/08/26 | 1,821 | 1,821 | 1,812 | 1,812 | -1 | -0.1% | 7,100 |
| 2014/08/25 | 1,815 | 1,819 | 1,813 | 1,813 | -2 | -0.1% | 7,000 |
| 2014/08/22 | 1,820 | 1,820 | 1,815 | 1,815 | -2 | -0.1% | 4,800 |
| 2014/08/21 | 1,815 | 1,818 | 1,812 | 1,817 | +2 | +0.1% | 7,100 |
| 2014/08/20 | 1,815 | 1,822 | 1,814 | 1,815 | +2 | +0.1% | 9,400 |
| 2014/08/19 | 1,813 | 1,820 | 1,813 | 1,813 | +1 | +0.1% | 5,500 |
| 2014/08/18 | 1,813 | 1,815 | 1,812 | 1,812 | +1 | +0.1% | 4,200 |
| 2014/08/15 | 1,812 | 1,815 | 1,811 | 1,811 | -1 | -0.1% | 4,400 |
| 2014/08/14 | 1,818 | 1,819 | 1,811 | 1,812 | -12 | -0.7% | 8,800 |
| 2014/08/13 | 1,816 | 1,829 | 1,816 | 1,824 | -6 | -0.3% | 6,900 |
| 2014/08/12 | 1,820 | 1,832 | 1,810 | 1,830 | +20 | +1.1% | 12,700 |
| 2014/08/11 | 1,829 | 1,829 | 1,810 | 1,810 | -3 | -0.2% | 10,300 |
| 2014/08/08 | 1,826 | 1,826 | 1,807 | 1,813 | -15 | -0.8% | 12,900 |
| 2014/08/07 | 1,820 | 1,829 | 1,819 | 1,828 | +7 | +0.4% | 5,200 |
2651～
2700
件表示中 / 3769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% | - | - |
|
- |
| オカムラ食品 | 127,600円 | +10.4% | +27.7% | 0.63% | 24.44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 |
| 養命酒 | 386,500円 | +4.9% | +66.1% | 1.16% | 50.05倍 | 1.16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 |
| 中部飼 | 175,300円 | +1.0% | +16.3% | 3.42% | 12.53倍 | 0.76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 | 198,600円 | +2.1% | +5.7% | 2.77% | 10.12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
