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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 1,915 | 1,921 | 1,901 | 1,904 | -8 | -0.4% | 18,100 |
| 2024/01/25 | 1,924 | 1,928 | 1,912 | 1,912 | -17 | -0.9% | 23,600 |
| 2024/01/24 | 1,920 | 1,930 | 1,914 | 1,929 | +10 | +0.5% | 49,100 |
| 2024/01/23 | 1,899 | 1,919 | 1,899 | 1,919 | +21 | +1.1% | 42,600 |
| 2024/01/22 | 1,899 | 1,902 | 1,897 | 1,898 | +3 | +0.2% | 42,300 |
| 2024/01/19 | 1,886 | 1,899 | 1,885 | 1,895 | +9 | +0.5% | 36,500 |
| 2024/01/18 | 1,898 | 1,898 | 1,886 | 1,886 | -12 | -0.6% | 52,800 |
| 2024/01/17 | 1,892 | 1,900 | 1,891 | 1,898 | +7 | +0.4% | 40,600 |
| 2024/01/16 | 1,881 | 1,891 | 1,880 | 1,891 | +12 | +0.6% | 38,000 |
| 2024/01/15 | 1,865 | 1,882 | 1,865 | 1,879 | +15 | +0.8% | 40,300 |
| 2024/01/12 | 1,851 | 1,868 | 1,851 | 1,864 | +13 | +0.7% | 38,100 |
| 2024/01/11 | 1,855 | 1,858 | 1,851 | 1,851 | -3 | -0.2% | 46,400 |
| 2024/01/10 | 1,852 | 1,857 | 1,845 | 1,854 | -1 | -0.1% | 46,200 |
| 2024/01/09 | 1,840 | 1,855 | 1,840 | 1,855 | +15 | +0.8% | 65,300 |
| 2024/01/05 | 1,830 | 1,843 | 1,830 | 1,840 | +13 | +0.7% | 58,200 |
| 2024/01/04 | 1,823 | 1,840 | 1,822 | 1,827 | +4 | +0.2% | 69,700 |
| 2023/12/29 | 1,825 | 1,831 | 1,815 | 1,823 | -3 | -0.2% | 41,600 |
| 2023/12/28 | 1,809 | 1,830 | 1,809 | 1,826 | +18 | +1% | 73,400 |
| 2023/12/27 | 1,810 | 1,813 | 1,806 | 1,808 | -2 | -0.1% | 50,000 |
| 2023/12/26 | 1,812 | 1,815 | 1,807 | 1,810 | -3 | -0.2% | 28,400 |
| 2023/12/25 | 1,807 | 1,815 | 1,807 | 1,813 | +5 | +0.3% | 44,900 |
| 2023/12/22 | 1,810 | 1,811 | 1,808 | 1,808 | -1 | -0.1% | 22,900 |
| 2023/12/21 | 1,807 | 1,815 | 1,806 | 1,809 | +1 | +0.1% | 21,000 |
| 2023/12/20 | 1,808 | 1,814 | 1,805 | 1,808 | ±0 | ±0% | 28,300 |
| 2023/12/19 | 1,807 | 1,812 | 1,804 | 1,808 | ±0 | ±0% | 35,500 |
| 2023/12/18 | 1,810 | 1,811 | 1,803 | 1,808 | -2 | -0.1% | 46,600 |
| 2023/12/15 | 1,812 | 1,816 | 1,805 | 1,810 | -4 | -0.2% | 38,000 |
| 2023/12/14 | 1,830 | 1,831 | 1,808 | 1,814 | -16 | -0.9% | 52,000 |
| 2023/12/13 | 1,828 | 1,833 | 1,822 | 1,830 | +2 | +0.1% | 22,100 |
| 2023/12/12 | 1,828 | 1,830 | 1,820 | 1,828 | ±0 | ±0% | 40,200 |
| 2023/12/11 | 1,825 | 1,830 | 1,821 | 1,828 | +4 | +0.2% | 30,700 |
| 2023/12/08 | 1,831 | 1,832 | 1,821 | 1,824 | -9 | -0.5% | 40,900 |
| 2023/12/07 | 1,835 | 1,839 | 1,831 | 1,833 | -2 | -0.1% | 30,600 |
| 2023/12/06 | 1,839 | 1,842 | 1,835 | 1,835 | -4 | -0.2% | 31,400 |
| 2023/12/05 | 1,846 | 1,847 | 1,837 | 1,839 | -8 | -0.4% | 39,500 |
| 2023/12/04 | 1,841 | 1,848 | 1,837 | 1,847 | +11 | +0.6% | 73,800 |
| 2023/12/01 | 1,839 | 1,840 | 1,833 | 1,836 | +5 | +0.3% | 39,600 |
| 2023/11/30 | 1,837 | 1,850 | 1,815 | 1,831 | +26 | +1.4% | 162,600 |
| 2023/11/29 | 1,800 | 1,807 | 1,800 | 1,805 | +5 | +0.3% | 61,400 |
| 2023/11/28 | 1,798 | 1,801 | 1,798 | 1,800 | +2 | +0.1% | 23,000 |
| 2023/11/27 | 1,803 | 1,803 | 1,798 | 1,798 | -1 | -0.1% | 34,000 |
| 2023/11/24 | 1,800 | 1,803 | 1,798 | 1,799 | -3 | -0.2% | 24,400 |
| 2023/11/22 | 1,800 | 1,804 | 1,796 | 1,802 | ±0 | ±0% | 28,000 |
| 2023/11/21 | 1,800 | 1,802 | 1,798 | 1,802 | +4 | +0.2% | 11,200 |
| 2023/11/20 | 1,800 | 1,804 | 1,798 | 1,798 | -1 | -0.1% | 31,800 |
| 2023/11/17 | 1,800 | 1,800 | 1,796 | 1,799 | -1 | -0.1% | 52,500 |
| 2023/11/16 | 1,801 | 1,804 | 1,799 | 1,800 | -1 | -0.1% | 14,200 |
| 2023/11/15 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1% | 26,700 |
| 2023/11/14 | 1,803 | 1,804 | 1,800 | 1,803 | +4 | +0.2% | 19,600 |
| 2023/11/13 | 1,800 | 1,801 | 1,798 | 1,799 | -3 | -0.2% | 25,100 |
301～
350
件表示中 / 3683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 | 181,800円 | - | - | 3.08% | - | - |
|
- |
| 不二家 | 241,100円 | +7.3% | +2.2% | 1.24% | 34.53倍 | 1.07倍 |
|
「ミルキー」等製菓が利益柱。直営・ＦＣで洋菓子店も。山崎製パン傘下。持分にＢ－Ｒ３１アイス |
| ユーグレナ | 45,100円 | - | - | 0.00% | - | 1.94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 |
| カンロ | 366,500円 | +5.7% | +0.6% | 2.54% | 15.79倍 | 3.06倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 305,000円 | -0.6% | -34.7% | 1.48% | 63.06倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
