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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,720 | 1,729 | 1,712 | 1,728 | +3 | +0.2% | 18,900 |
| 2013/08/21 | 1,730 | 1,730 | 1,717 | 1,725 | -3 | -0.2% | 14,200 |
| 2013/08/20 | 1,731 | 1,735 | 1,727 | 1,728 | -8 | -0.5% | 12,600 |
| 2013/08/19 | 1,749 | 1,749 | 1,732 | 1,736 | -13 | -0.7% | 9,700 |
| 2013/08/16 | 1,745 | 1,749 | 1,739 | 1,749 | +3 | +0.2% | 5,200 |
| 2013/08/15 | 1,760 | 1,763 | 1,746 | 1,746 | -14 | -0.8% | 7,500 |
| 2013/08/14 | 1,725 | 1,760 | 1,725 | 1,760 | +16 | +0.9% | 38,500 |
| 2013/08/13 | 1,730 | 1,744 | 1,726 | 1,744 | +14 | +0.8% | 18,300 |
| 2013/08/12 | 1,730 | 1,747 | 1,726 | 1,730 | -6 | -0.3% | 15,600 |
| 2013/08/09 | 1,739 | 1,747 | 1,735 | 1,736 | -3 | -0.2% | 6,300 |
| 2013/08/08 | 1,735 | 1,745 | 1,730 | 1,739 | +3 | +0.2% | 20,200 |
| 2013/08/07 | 1,740 | 1,740 | 1,725 | 1,736 | -5 | -0.3% | 29,000 |
| 2013/08/06 | 1,736 | 1,749 | 1,736 | 1,741 | -2 | -0.1% | 17,400 |
| 2013/08/05 | 1,742 | 1,745 | 1,736 | 1,743 | +1 | +0.1% | 15,300 |
| 2013/08/02 | 1,740 | 1,747 | 1,740 | 1,742 | +2 | +0.1% | 21,100 |
| 2013/08/01 | 1,750 | 1,760 | 1,736 | 1,740 | -10 | -0.6% | 19,400 |
| 2013/07/31 | 1,762 | 1,764 | 1,748 | 1,750 | -10 | -0.6% | 18,700 |
| 2013/07/30 | 1,764 | 1,765 | 1,754 | 1,760 | -16 | -0.9% | 14,600 |
| 2013/07/29 | 1,784 | 1,784 | 1,755 | 1,776 | -8 | -0.4% | 26,400 |
| 2013/07/26 | 1,772 | 1,784 | 1,764 | 1,784 | -6 | -0.3% | 18,700 |
| 2013/07/25 | 1,795 | 1,799 | 1,770 | 1,790 | -9 | -0.5% | 19,100 |
| 2013/07/24 | 1,795 | 1,800 | 1,790 | 1,799 | -1 | -0.1% | 17,100 |
| 2013/07/23 | 1,796 | 1,800 | 1,784 | 1,800 | +15 | +0.8% | 16,400 |
| 2013/07/22 | 1,800 | 1,800 | 1,785 | 1,785 | +2 | +0.1% | 11,300 |
| 2013/07/19 | 1,777 | 1,805 | 1,771 | 1,783 | +14 | +0.8% | 100,300 |
| 2013/07/18 | 1,766 | 1,775 | 1,758 | 1,769 | +9 | +0.5% | 23,600 |
| 2013/07/17 | 1,760 | 1,764 | 1,752 | 1,760 | +5 | +0.3% | 8,400 |
| 2013/07/16 | 1,763 | 1,769 | 1,752 | 1,755 | -5 | -0.3% | 12,800 |
| 2013/07/12 | 1,758 | 1,761 | 1,752 | 1,760 | +8 | +0.5% | 15,700 |
| 2013/07/11 | 1,749 | 1,761 | 1,749 | 1,752 | +8 | +0.5% | 18,300 |
| 2013/07/10 | 1,719 | 1,750 | 1,717 | 1,744 | +25 | +1.5% | 33,100 |
| 2013/07/09 | 1,720 | 1,724 | 1,717 | 1,719 | -1 | -0.1% | 17,300 |
| 2013/07/08 | 1,720 | 1,729 | 1,716 | 1,720 | +4 | +0.2% | 24,100 |
| 2013/07/05 | 1,706 | 1,725 | 1,706 | 1,716 | +11 | +0.6% | 19,700 |
| 2013/07/04 | 1,705 | 1,715 | 1,700 | 1,705 | +6 | +0.4% | 8,500 |
| 2013/07/03 | 1,699 | 1,708 | 1,683 | 1,699 | +27 | +1.6% | 24,700 |
| 2013/07/02 | 1,670 | 1,687 | 1,669 | 1,672 | +12 | +0.7% | 13,100 |
| 2013/07/01 | 1,655 | 1,666 | 1,645 | 1,660 | +15 | +0.9% | 10,800 |
| 2013/06/28 | 1,625 | 1,659 | 1,620 | 1,645 | +16 | +1% | 14,800 |
| 2013/06/27 | 1,619 | 1,631 | 1,605 | 1,629 | +27 | +1.7% | 7,700 |
| 2013/06/26 | 1,642 | 1,650 | 1,602 | 1,602 | -29 | -1.8% | 17,800 |
| 2013/06/25 | 1,652 | 1,662 | 1,630 | 1,631 | -29 | -1.7% | 11,000 |
| 2013/06/24 | 1,651 | 1,674 | 1,651 | 1,660 | +18 | +1.1% | 12,200 |
| 2013/06/21 | 1,638 | 1,642 | 1,613 | 1,642 | -9 | -0.5% | 10,400 |
| 2013/06/20 | 1,650 | 1,661 | 1,645 | 1,651 | -7 | -0.4% | 6,700 |
| 2013/06/19 | 1,645 | 1,658 | 1,642 | 1,658 | +13 | +0.8% | 9,300 |
| 2013/06/18 | 1,631 | 1,645 | 1,622 | 1,645 | +15 | +0.9% | 6,900 |
| 2013/06/17 | 1,600 | 1,630 | 1,600 | 1,630 | +30 | +1.9% | 9,600 |
| 2013/06/14 | 1,620 | 1,620 | 1,600 | 1,600 | -3 | -0.2% | 8,400 |
| 2013/06/13 | 1,620 | 1,625 | 1,598 | 1,603 | -28 | -1.7% | 10,600 |
2751～
2800
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
