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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 1,781 | 1,786 | 1,780 | 1,780 | -1 | -0.1% | 6,200 |
| 2014/03/11 | 1,780 | 1,787 | 1,780 | 1,781 | -3 | -0.2% | 8,300 |
| 2014/03/10 | 1,789 | 1,790 | 1,776 | 1,784 | +7 | +0.4% | 14,500 |
| 2014/03/07 | 1,775 | 1,780 | 1,775 | 1,777 | +4 | +0.2% | 8,100 |
| 2014/03/06 | 1,772 | 1,774 | 1,768 | 1,773 | +2 | +0.1% | 13,200 |
| 2014/03/05 | 1,784 | 1,784 | 1,766 | 1,771 | -8 | -0.4% | 14,000 |
| 2014/03/04 | 1,795 | 1,795 | 1,768 | 1,779 | -20 | -1.1% | 52,900 |
| 2014/03/03 | 1,802 | 1,802 | 1,790 | 1,799 | -3 | -0.2% | 20,400 |
| 2014/02/28 | 1,807 | 1,810 | 1,802 | 1,802 | -2 | -0.1% | 17,400 |
| 2014/02/27 | 1,815 | 1,815 | 1,803 | 1,804 | -8 | -0.4% | 10,100 |
| 2014/02/26 | 1,805 | 1,812 | 1,801 | 1,812 | +5 | +0.3% | 10,600 |
| 2014/02/25 | 1,806 | 1,810 | 1,801 | 1,807 | +6 | +0.3% | 26,500 |
| 2014/02/24 | 1,801 | 1,806 | 1,796 | 1,801 | +7 | +0.4% | 28,900 |
| 2014/02/21 | 1,791 | 1,796 | 1,780 | 1,794 | +12 | +0.7% | 13,600 |
| 2014/02/20 | 1,780 | 1,790 | 1,772 | 1,782 | +10 | +0.6% | 25,600 |
| 2014/02/19 | 1,766 | 1,779 | 1,765 | 1,772 | +2 | +0.1% | 6,600 |
| 2014/02/18 | 1,768 | 1,774 | 1,754 | 1,770 | +11 | +0.6% | 13,500 |
| 2014/02/17 | 1,765 | 1,765 | 1,748 | 1,759 | -4 | -0.2% | 20,900 |
| 2014/02/14 | 1,776 | 1,780 | 1,761 | 1,763 | -19 | -1.1% | 13,800 |
| 2014/02/13 | 1,800 | 1,800 | 1,780 | 1,782 | -18 | -1% | 14,800 |
| 2014/02/12 | 1,799 | 1,805 | 1,793 | 1,800 | +2 | +0.1% | 30,900 |
| 2014/02/10 | 1,790 | 1,800 | 1,790 | 1,798 | +12 | +0.7% | 16,600 |
| 2014/02/07 | 1,794 | 1,794 | 1,779 | 1,786 | +7 | +0.4% | 13,200 |
| 2014/02/06 | 1,758 | 1,780 | 1,752 | 1,779 | +24 | +1.4% | 6,600 |
| 2014/02/05 | 1,751 | 1,765 | 1,750 | 1,755 | +4 | +0.2% | 20,100 |
| 2014/02/04 | 1,770 | 1,770 | 1,750 | 1,751 | -41 | -2.3% | 43,500 |
| 2014/02/03 | 1,793 | 1,803 | 1,790 | 1,792 | -2 | -0.1% | 18,300 |
| 2014/01/31 | 1,805 | 1,805 | 1,793 | 1,794 | -2 | -0.1% | 12,900 |
| 2014/01/30 | 1,800 | 1,804 | 1,794 | 1,796 | -10 | -0.6% | 19,600 |
| 2014/01/29 | 1,805 | 1,809 | 1,800 | 1,806 | +6 | +0.3% | 24,500 |
| 2014/01/28 | 1,795 | 1,800 | 1,780 | 1,800 | +5 | +0.3% | 35,400 |
| 2014/01/27 | 1,786 | 1,798 | 1,740 | 1,795 | -1 | -0.1% | 57,600 |
| 2014/01/24 | 1,800 | 1,803 | 1,795 | 1,796 | -4 | -0.2% | 26,300 |
| 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 |
2801～
2850
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 | 126,200円 | +10.4% | +27.7% | 0.63% | 24.17倍 | 3.88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 | 381,000円 | +4.9% | +66.1% | 1.18% | 49.34倍 | 1.14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 | 174,200円 | +1.0% | +16.3% | 3.44% | 12.46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 | 198,200円 | +2.1% | +5.7% | 2.77% | 10.10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
