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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,231 | 1,234 | 1,225 | 1,234 | +7 | +0.6% | 12,700 |
| 2012/08/15 | 1,218 | 1,232 | 1,218 | 1,227 | +4 | +0.3% | 23,000 |
| 2012/08/14 | 1,223 | 1,229 | 1,219 | 1,223 | +3 | +0.2% | 12,000 |
| 2012/08/13 | 1,221 | 1,223 | 1,216 | 1,220 | +4 | +0.3% | 8,400 |
| 2012/08/10 | 1,215 | 1,221 | 1,215 | 1,216 | -2 | -0.2% | 12,600 |
| 2012/08/09 | 1,213 | 1,218 | 1,210 | 1,218 | +5 | +0.4% | 5,600 |
| 2012/08/08 | 1,218 | 1,218 | 1,210 | 1,213 | +1 | +0.1% | 9,100 |
| 2012/08/07 | 1,214 | 1,215 | 1,211 | 1,212 | -5 | -0.4% | 5,400 |
| 2012/08/06 | 1,215 | 1,217 | 1,212 | 1,217 | +3 | +0.2% | 6,100 |
| 2012/08/03 | 1,213 | 1,215 | 1,207 | 1,214 | +3 | +0.2% | 9,300 |
| 2012/08/02 | 1,211 | 1,212 | 1,204 | 1,211 | +2 | +0.2% | 6,600 |
| 2012/08/01 | 1,209 | 1,211 | 1,196 | 1,209 | +1 | +0.1% | 21,900 |
| 2012/07/31 | 1,196 | 1,212 | 1,196 | 1,208 | +12 | +1% | 24,900 |
| 2012/07/30 | 1,200 | 1,205 | 1,196 | 1,196 | -2 | -0.2% | 17,100 |
| 2012/07/27 | 1,204 | 1,205 | 1,198 | 1,198 | -6 | -0.5% | 5,300 |
| 2012/07/26 | 1,203 | 1,205 | 1,196 | 1,204 | +6 | +0.5% | 12,200 |
| 2012/07/25 | 1,205 | 1,208 | 1,197 | 1,198 | -8 | -0.7% | 20,200 |
| 2012/07/24 | 1,208 | 1,209 | 1,195 | 1,206 | -4 | -0.3% | 22,800 |
| 2012/07/23 | 1,206 | 1,212 | 1,200 | 1,210 | +12 | +1% | 16,200 |
| 2012/07/20 | 1,204 | 1,206 | 1,192 | 1,198 | -6 | -0.5% | 19,800 |
| 2012/07/19 | 1,216 | 1,216 | 1,203 | 1,204 | +3 | +0.2% | 6,400 |
| 2012/07/18 | 1,202 | 1,212 | 1,197 | 1,201 | -1 | -0.1% | 9,900 |
| 2012/07/17 | 1,201 | 1,212 | 1,199 | 1,202 | -1 | -0.1% | 7,600 |
| 2012/07/13 | 1,195 | 1,206 | 1,193 | 1,203 | +7 | +0.6% | 6,200 |
| 2012/07/12 | 1,201 | 1,209 | 1,193 | 1,196 | -6 | -0.5% | 6,300 |
| 2012/07/11 | 1,206 | 1,211 | 1,196 | 1,202 | -4 | -0.3% | 14,600 |
| 2012/07/10 | 1,210 | 1,215 | 1,204 | 1,206 | +3 | +0.2% | 12,900 |
| 2012/07/09 | 1,204 | 1,212 | 1,202 | 1,203 | -3 | -0.2% | 6,400 |
| 2012/07/06 | 1,211 | 1,211 | 1,206 | 1,206 | -11 | -0.9% | 7,300 |
| 2012/07/05 | 1,212 | 1,223 | 1,199 | 1,217 | +4 | +0.3% | 21,300 |
| 2012/07/04 | 1,209 | 1,213 | 1,206 | 1,213 | +12 | +1% | 31,900 |
| 2012/07/03 | 1,203 | 1,208 | 1,201 | 1,201 | -7 | -0.6% | 9,500 |
| 2012/07/02 | 1,199 | 1,208 | 1,199 | 1,208 | +13 | +1.1% | 16,500 |
| 2012/06/29 | 1,187 | 1,195 | 1,186 | 1,195 | +7 | +0.6% | 10,400 |
| 2012/06/28 | 1,185 | 1,191 | 1,183 | 1,188 | +3 | +0.3% | 4,600 |
| 2012/06/27 | 1,170 | 1,185 | 1,170 | 1,185 | +4 | +0.3% | 3,800 |
| 2012/06/26 | 1,186 | 1,189 | 1,181 | 1,181 | -6 | -0.5% | 5,200 |
| 2012/06/25 | 1,191 | 1,193 | 1,186 | 1,187 | +2 | +0.2% | 7,600 |
| 2012/06/22 | 1,177 | 1,185 | 1,172 | 1,185 | +8 | +0.7% | 14,700 |
| 2012/06/21 | 1,166 | 1,177 | 1,166 | 1,177 | +14 | +1.2% | 11,500 |
| 2012/06/20 | 1,159 | 1,165 | 1,159 | 1,163 | +5 | +0.4% | 8,300 |
| 2012/06/19 | 1,155 | 1,160 | 1,155 | 1,158 | ±0 | ±0% | 2,700 |
| 2012/06/18 | 1,162 | 1,162 | 1,154 | 1,158 | +2 | +0.2% | 4,900 |
| 2012/06/15 | 1,156 | 1,159 | 1,153 | 1,156 | ±0 | ±0% | 7,800 |
| 2012/06/14 | 1,159 | 1,160 | 1,153 | 1,156 | +2 | +0.2% | 3,100 |
| 2012/06/13 | 1,160 | 1,161 | 1,151 | 1,154 | +2 | +0.2% | 6,800 |
| 2012/06/12 | 1,155 | 1,159 | 1,151 | 1,152 | -3 | -0.3% | 5,500 |
| 2012/06/11 | 1,150 | 1,157 | 1,150 | 1,155 | +13 | +1.1% | 9,600 |
| 2012/06/08 | 1,146 | 1,146 | 1,141 | 1,142 | -3 | -0.3% | 3,400 |
| 2012/06/07 | 1,130 | 1,145 | 1,130 | 1,145 | +11 | +1% | 33,100 |
3001～
3050
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
