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 |
|---|---|---|---|---|---|---|---|
| 2013/07/30 | 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 |
| 2013/06/12 | 1,640 | 1,676 | 1,595 | 1,631 | -35 | -2.1% | 31,600 |
| 2013/06/11 | 1,733 | 1,736 | 1,658 | 1,666 | -38 | -2.2% | 28,800 |
| 2013/06/10 | 1,635 | 1,750 | 1,635 | 1,704 | +69 | +4.2% | 36,900 |
| 2013/06/07 | 1,530 | 1,650 | 1,515 | 1,635 | +35 | +2.2% | 70,200 |
| 2013/06/06 | 1,650 | 1,650 | 1,556 | 1,600 | -60 | -3.6% | 47,100 |
| 2013/06/05 | 1,655 | 1,670 | 1,650 | 1,660 | +9 | +0.5% | 16,800 |
| 2013/06/04 | 1,662 | 1,680 | 1,650 | 1,651 | -19 | -1.1% | 46,700 |
| 2013/06/03 | 1,703 | 1,715 | 1,670 | 1,670 | -44 | -2.6% | 29,800 |
| 2013/05/31 | 1,699 | 1,732 | 1,699 | 1,714 | +18 | +1.1% | 23,500 |
| 2013/05/30 | 1,710 | 1,714 | 1,695 | 1,696 | -25 | -1.5% | 18,600 |
| 2013/05/29 | 1,730 | 1,747 | 1,711 | 1,721 | +11 | +0.6% | 27,800 |
| 2013/05/28 | 1,675 | 1,717 | 1,675 | 1,710 | +28 | +1.7% | 40,200 |
| 2013/05/27 | 1,701 | 1,710 | 1,674 | 1,682 | -48 | -2.8% | 57,700 |
| 2013/05/24 | 1,721 | 1,765 | 1,720 | 1,730 | ±0 | ±0% | 39,500 |
| 2013/05/23 | 1,775 | 1,778 | 1,725 | 1,730 | -49 | -2.8% | 79,400 |
| 2013/05/22 | 1,792 | 1,795 | 1,775 | 1,779 | -15 | -0.8% | 56,300 |
| 2013/05/21 | 1,810 | 1,813 | 1,791 | 1,794 | -16 | -0.9% | 43,700 |
2951～
3000
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 | 128,200円 | +10.4% | +27.7% | 0.62% | 24.55倍 | 3.94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 | 383,000円 | +4.9% | +66.1% | 1.17% | 49.60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 |
| 中部飼 | 175,100円 | +1.0% | +16.3% | 3.43% | 12.52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 | 199,900円 | +2.1% | +5.7% | 2.75% | 10.19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
